Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.40
-0.40/-1.18%
2:35:02 PM
|
|
|
Closing price on 8/14/2015
|
|
Open |
17.50 |
High |
17.70 |
Low |
17.00 |
Volume |
1,047,290 |
Split-adjusted Price |
14.35 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2015
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.00
|
17.40
|
17.28
|
14.35
|
1,047,290
|
|
8/13/2015
|
-0.80 / -4.32%
|
18.40
|
18.40
|
17.70
|
17.70
|
18.06
|
14.60
|
1,070,510
|
|
8/12/2015
|
-0.40 / -2.12%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.64
|
15.26
|
361,000
|
|
8/11/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.78
|
15.59
|
1,105,930
|
|
8/10/2015
|
-0.10 / -0.52%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.72
|
15.67
|
393,150
|
|
8/7/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.04
|
15.76
|
261,520
|
|
8/6/2015
|
-0.40 / -2.05%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.13
|
15.76
|
122,560
|
|
8/5/2015
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.90
|
19.50
|
19.26
|
16.09
|
2,357,530
|
|
8/4/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.09
|
15.67
|
443,600
|
|
8/3/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
19.00
|
18.99
|
15.67
|
1,349,170
|
|
7/31/2015
|
+0.60 / +3.26%
|
18.30
|
19.10
|
18.30
|
19.00
|
18.91
|
15.67
|
1,844,850
|
|
7/30/2015
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.22
|
15.18
|
687,200
|
|
7/29/2015
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.44
|
15.10
|
561,970
|
|
7/28/2015
|
-0.40 / -2.11%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.73
|
15.34
|
305,280
|
|
7/27/2015
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.72
|
15.67
|
492,880
|
|
7/24/2015
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.61
|
15.26
|
384,470
|
|
7/23/2015
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.94
|
15.59
|
198,440
|
|
7/22/2015
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.60
|
19.00
|
18.98
|
15.67
|
503,770
|
|
7/21/2015
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.73
|
15.59
|
311,800
|
|
7/20/2015
|
-0.30 / -1.57%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.82
|
15.51
|
464,660
|
|
7/17/2015
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.15
|
15.76
|
477,610
|
|
7/16/2015
|
+0.30 / +1.57%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.22
|
16.00
|
606,800
|
|
7/15/2015
|
-0.40 / -2.05%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.29
|
15.76
|
197,820
|
|
7/14/2015
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.40
|
16.09
|
1,238,860
|
|
7/13/2015
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.26
|
15.67
|
973,750
|
|
7/10/2015
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.76
|
16.25
|
400,890
|
|
7/9/2015
|
-0.10 / -0.50%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.74
|
16.33
|
1,048,418
|
|
7/8/2015
|
+0.40 / +2.05%
|
19.60
|
20.00
|
19.20
|
19.90
|
19.81
|
16.42
|
1,630,390
|
|
7/7/2015
|
+0.50 / +2.63%
|
18.90
|
19.50
|
18.70
|
19.50
|
19.21
|
16.09
|
1,735,960
|
|
7/6/2015
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.92
|
15.67
|
1,116,430
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
623,800
|
7.50
|
0.00%
|
|
|
ACB
|
3,880,600
|
24.70
|
-0.60%
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
BID
|
1,546,600
|
46.35
|
-0.32%
|
|
|
BVB
|
410,400
|
11.20
|
0.00%
|
|
|
CTG
|
2,984,400
|
34.30
|
-1.86%
|
|
|
EIB
|
3,009,400
|
18.55
|
-0.80%
|
|
|
EVF
|
3,022,100
|
11.20
|
-1.32%
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|