|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
48.95
+0.25/+0.51%
1:45:00 PM
|
|
|
|
Closing price on 9/18/2019
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
3,453,760 |
| Split-adjusted Price |
10.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
10.20
|
3,453,760
|
|
|
9/17/2019
|
-0.15 / -1.45%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.23
|
10.20
|
3,517,780
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
2,484,340
|
|
|
9/13/2019
|
+0.20 / +1.97%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.24
|
10.35
|
4,231,290
|
|
|
9/12/2019
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.05
|
10.15
|
10.08
|
10.15
|
2,286,141
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
1,463,100
|
|
|
9/10/2019
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
5,125,250
|
|
|
9/9/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
1,396,010
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
1,276,330
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.15
|
10.17
|
10.15
|
2,863,620
|
|
|
9/4/2019
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
2,860,970
|
|
|
9/3/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
3,237,800
|
|
|
8/30/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
1,448,930
|
|
|
8/29/2019
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
1,731,710
|
|
|
8/28/2019
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
2,132,130
|
|
|
8/27/2019
|
-0.10 / -0.95%
|
10.55
|
10.65
|
10.45
|
10.45
|
10.54
|
10.45
|
3,932,380
|
|
|
8/26/2019
|
-0.15 / -1.40%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.51
|
10.55
|
3,639,220
|
|
|
8/23/2019
|
+0.40 / +3.88%
|
10.40
|
10.75
|
10.30
|
10.70
|
10.55
|
10.70
|
6,009,530
|
|
|
8/22/2019
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.34
|
10.30
|
2,733,650
|
|
|
8/21/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.26
|
10.25
|
2,643,720
|
|
|
8/20/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
1,536,150
|
|
|
8/19/2019
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
1,298,090
|
|
|
8/16/2019
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.15
|
10.30
|
10.32
|
10.30
|
1,934,150
|
|
|
8/15/2019
|
+0.20 / +1.97%
|
10.05
|
10.35
|
10.00
|
10.35
|
10.13
|
10.35
|
3,599,580
|
|
|
8/14/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.22
|
10.15
|
4,080,850
|
|
|
8/13/2019
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
5,226,420
|
|
|
8/12/2019
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
1,547,220
|
|
|
8/9/2019
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.39
|
10.35
|
2,443,760
|
|
|
8/8/2019
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.41
|
10.45
|
1,509,710
|
|
|
8/7/2019
|
-0.05 / -0.48%
|
10.45
|
10.60
|
10.40
|
10.40
|
10.44
|
10.40
|
2,077,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,100,800
|
10.00
|
3.09%
|
|
|
|
ACB
|
12,498,600
|
23.20
|
0.87%
|
|
|
|
BAB
|
8,200
|
12.40
|
0.00%
|
|
|
|
BID
|
9,237,300
|
38.90
|
0.52%
|
|
|
|
BVB
|
4,864,900
|
14.30
|
-0.69%
|
|
|
|
CTG
|
3,167,100
|
45.50
|
-0.33%
|
|
|
|
EIB
|
13,188,100
|
27.05
|
0.37%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|