|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.50
-1.40/-2.46%
3:09:24 PM
|
|
|
|
Closing price on 7/30/2013
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
421,830 |
| Split-adjusted Price |
13.49 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
13.49
|
421,830
|
|
|
7/29/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
280,780
|
|
|
7/26/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
422,910
|
|
|
7/25/2013
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
180,570
|
|
|
7/24/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
490,460
|
|
|
7/23/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
88,480
|
|
|
7/22/2013
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
13.41
|
52,890
|
|
|
7/19/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
13.33
|
106,210
|
|
|
7/18/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
13.41
|
106,999
|
|
|
7/17/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
13.41
|
357,320
|
|
|
7/16/2013
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
13.49
|
97,250
|
|
|
7/15/2013
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
13.49
|
128,170
|
|
|
7/12/2013
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
13.56
|
96,710
|
|
|
7/11/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
13.56
|
121,750
|
|
|
7/10/2013
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
13.41
|
383,260
|
|
|
7/9/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
13.80
|
117,420
|
|
|
7/8/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
13.80
|
156,510
|
|
|
7/5/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
13.80
|
119,970
|
|
|
7/4/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
13.80
|
209,910
|
|
|
7/3/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
13.80
|
232,180
|
|
|
7/2/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
13.80
|
128,670
|
|
|
7/1/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
13.80
|
362,580
|
|
|
6/28/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
13.80
|
281,340
|
|
|
6/27/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
13.80
|
706,280
|
|
|
6/26/2013
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
13.80
|
1,895,720
|
|
|
6/25/2013
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.50
|
17.50
|
13.80
|
1,652,410
|
|
|
6/24/2013
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.50
|
17.50
|
13.80
|
1,259,472
|
|
|
6/21/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
13.80
|
4,163,720
|
|
|
6/20/2013
|
+0.40 / +2.34%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.50
|
13.80
|
1,792,480
|
|
|
6/19/2013
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
13.49
|
979,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|