|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
0.00/0.00%
9:55:00 AM
|
|
|
|
Closing price on 9/23/2016
|
|
| Open |
9.52 |
| High |
9.68 |
| Low |
9.50 |
| Volume |
315,760 |
| Split-adjusted Price |
9.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.10 / -1.04%
|
9.52
|
9.68
|
9.50
|
9.50
|
9.54
|
9.50
|
315,760
|
|
|
9/22/2016
|
+0.08 / +0.84%
|
9.51
|
9.69
|
9.45
|
9.60
|
9.56
|
9.60
|
797,070
|
|
|
9/21/2016
|
-0.27 / -2.76%
|
9.59
|
9.63
|
9.49
|
9.52
|
9.54
|
9.52
|
995,760
|
|
|
9/20/2016
|
-0.08 / -0.81%
|
9.89
|
9.89
|
9.59
|
9.79
|
9.65
|
9.79
|
337,860
|
|
|
9/19/2016
|
+0.47 / +5.00%
|
9.60
|
9.90
|
9.60
|
9.87
|
9.81
|
9.87
|
317,770
|
|
|
9/16/2016
|
-0.70 / -6.93%
|
10.05
|
10.05
|
9.40
|
9.40
|
9.47
|
9.40
|
10,064,610
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
10.10
|
10.02
|
10.10
|
1,620,470
|
|
|
9/14/2016
|
+0.11 / +1.10%
|
9.99
|
10.10
|
9.90
|
10.10
|
10.01
|
10.10
|
1,379,170
|
|
|
9/13/2016
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.91
|
9.99
|
9.94
|
9.99
|
742,300
|
|
|
9/12/2016
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.88
|
10.00
|
9.99
|
10.00
|
3,968,120
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
2,496,270
|
|
|
9/8/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
9.90
|
1,084,790
|
|
|
9/7/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.03
|
10.00
|
741,350
|
|
|
9/6/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.06
|
10.20
|
700,130
|
|
|
9/5/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.02
|
10.00
|
1,419,180
|
|
|
9/1/2016
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.24
|
10.20
|
1,040,380
|
|
|
8/31/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
195,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
200,230
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
226,790
|
|
|
8/26/2016
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
190,480
|
|
|
8/25/2016
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
10.30
|
217,980
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
153,670
|
|
|
8/23/2016
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
108,640
|
|
|
8/22/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.56
|
10.60
|
108,920
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
619,850
|
|
|
8/18/2016
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.66
|
10.60
|
258,770
|
|
|
8/17/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.72
|
10.80
|
774,790
|
|
|
8/16/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
244,020
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.84
|
10.90
|
320,470
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
406,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|