|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2018
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.35 |
| Volume |
3,809,200 |
| Split-adjusted Price |
11.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.42
|
11.40
|
3,809,200
|
|
|
8/22/2018
|
+0.25 / +2.23%
|
11.50
|
11.60
|
11.40
|
11.45
|
11.48
|
11.45
|
6,524,970
|
|
|
8/21/2018
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.21
|
11.20
|
5,557,070
|
|
|
8/20/2018
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.21
|
11.15
|
4,785,990
|
|
|
8/17/2018
|
-0.20 / -1.75%
|
11.55
|
11.60
|
11.20
|
11.20
|
11.38
|
11.20
|
3,271,220
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.40
|
11.27
|
11.40
|
5,988,420
|
|
|
8/15/2018
|
-0.20 / -1.72%
|
11.70
|
11.75
|
11.35
|
11.40
|
11.54
|
11.40
|
5,347,120
|
|
|
8/14/2018
|
-0.20 / -1.69%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.68
|
11.60
|
3,492,740
|
|
|
8/13/2018
|
+0.55 / +4.89%
|
11.25
|
11.80
|
11.20
|
11.80
|
11.61
|
11.80
|
10,740,690
|
|
|
8/10/2018
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.25
|
11.25
|
3,197,060
|
|
|
8/9/2018
|
-0.05 / -0.44%
|
11.40
|
11.65
|
11.20
|
11.30
|
11.42
|
11.30
|
8,316,140
|
|
|
8/8/2018
|
+0.20 / +1.79%
|
11.20
|
11.35
|
11.10
|
11.35
|
11.27
|
11.35
|
3,476,090
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.05
|
11.15
|
11.19
|
11.15
|
2,230,630
|
|
|
8/6/2018
|
+0.10 / +0.90%
|
11.05
|
11.35
|
11.00
|
11.15
|
11.18
|
11.15
|
3,153,130
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.05
|
11.05
|
11.14
|
11.05
|
2,413,580
|
|
|
8/2/2018
|
-0.25 / -2.21%
|
11.25
|
11.30
|
10.95
|
11.05
|
11.05
|
11.05
|
7,584,140
|
|
|
8/1/2018
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.30
|
11.30
|
11.42
|
11.30
|
2,520,310
|
|
|
7/31/2018
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.58
|
11.45
|
4,228,220
|
|
|
7/30/2018
|
+0.30 / +2.68%
|
11.30
|
11.55
|
11.25
|
11.50
|
11.44
|
11.50
|
5,185,990
|
|
|
7/27/2018
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.28
|
11.20
|
2,794,540
|
|
|
7/26/2018
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.05
|
11.25
|
11.17
|
11.25
|
4,463,590
|
|
|
7/25/2018
|
-0.20 / -1.75%
|
11.40
|
11.55
|
11.20
|
11.20
|
11.39
|
11.20
|
3,150,420
|
|
|
7/24/2018
|
-0.35 / -2.98%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.57
|
11.40
|
5,421,070
|
|
|
7/23/2018
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.25
|
11.75
|
11.59
|
11.75
|
14,236,370
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.80
|
11.00
|
10.93
|
11.00
|
4,076,100
|
|
|
7/19/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.07
|
11.00
|
3,335,440
|
|
|
7/18/2018
|
+0.45 / +4.19%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.96
|
11.20
|
5,786,780
|
|
|
7/17/2018
|
+0.25 / +2.38%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.57
|
10.75
|
4,090,070
|
|
|
7/16/2018
|
+0.05 / +0.48%
|
10.55
|
10.70
|
10.45
|
10.50
|
10.59
|
10.50
|
3,023,400
|
|
|
7/13/2018
|
+0.30 / +2.96%
|
10.35
|
10.50
|
10.30
|
10.45
|
10.41
|
10.45
|
2,839,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|