|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 7/3/2014
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
524,650 |
| Split-adjusted Price |
16.83 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.40
|
16.83
|
524,650
|
|
|
7/2/2014
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.30
|
16.75
|
362,440
|
|
|
7/1/2014
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
16.91
|
433,790
|
|
|
6/30/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
16.99
|
487,780
|
|
|
6/27/2014
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
16.99
|
441,210
|
|
|
6/26/2014
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
17.08
|
572,960
|
|
|
6/25/2014
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.60
|
16.99
|
675,160
|
|
|
6/24/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.60
|
16.99
|
762,880
|
|
|
6/23/2014
|
-0.90 / -4.19%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
16.99
|
437,680
|
|
|
6/20/2014
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.50
|
17.74
|
23,664,070
|
|
|
6/19/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.40
|
21.00
|
21.00
|
17.32
|
4,196,970
|
|
|
6/18/2014
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.00
|
21.00
|
17.32
|
4,670,600
|
|
|
6/17/2014
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.00
|
17.32
|
3,194,630
|
|
|
6/16/2014
|
+0.40 / +1.94%
|
21.20
|
21.50
|
20.90
|
21.00
|
21.00
|
17.32
|
4,916,710
|
|
|
6/13/2014
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.60
|
16.99
|
781,130
|
|
|
6/12/2014
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.50
|
20.70
|
20.70
|
17.08
|
1,550,960
|
|
|
6/11/2014
|
+0.60 / +2.97%
|
20.20
|
20.80
|
20.10
|
20.80
|
20.80
|
17.16
|
3,338,290
|
|
|
6/10/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
16.66
|
1,097,320
|
|
|
6/9/2014
|
-0.10 / -0.49%
|
20.10
|
20.20
|
19.80
|
20.20
|
20.20
|
16.66
|
1,847,160
|
|
|
6/6/2014
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.30
|
16.75
|
1,184,220
|
|
|
6/5/2014
|
-0.10 / -0.49%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.20
|
16.66
|
671,010
|
|
|
6/4/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.30
|
16.75
|
1,018,450
|
|
|
6/3/2014
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.80
|
20.30
|
20.30
|
16.75
|
1,673,430
|
|
|
6/2/2014
|
-0.60 / -2.93%
|
20.00
|
20.30
|
19.70
|
19.90
|
19.90
|
16.42
|
1,676,930
|
|
|
5/30/2014
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.50
|
20.50
|
16.91
|
3,295,810
|
|
|
5/29/2014
|
+0.40 / +2.00%
|
20.00
|
20.80
|
20.00
|
20.40
|
20.40
|
16.83
|
3,815,250
|
|
|
5/28/2014
|
+1.20 / +6.38%
|
18.80
|
20.00
|
18.80
|
20.00
|
20.00
|
16.50
|
4,325,310
|
|
|
5/27/2014
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.20
|
18.80
|
18.80
|
15.51
|
2,031,820
|
|
|
5/26/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.30
|
18.30
|
15.10
|
659,440
|
|
|
5/23/2014
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.30
|
15.10
|
513,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|