|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.55
+0.05/+0.15%
10:15:00 AM
|
|
|
|
Closing price on 9/27/2013
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
140,470 |
| Split-adjusted Price |
13.80 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
13.80
|
140,470
|
|
|
9/26/2013
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
13.80
|
31,110
|
|
|
9/25/2013
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
14.04
|
143,360
|
|
|
9/24/2013
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
13.80
|
75,900
|
|
|
9/23/2013
|
-0.50 / -2.76%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
13.88
|
77,100
|
|
|
9/20/2013
|
+1.10 / +6.47%
|
17.40
|
18.10
|
17.00
|
18.10
|
18.10
|
14.27
|
2,383,090
|
|
|
9/19/2013
|
-0.50 / -2.86%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
13.41
|
79,160
|
|
|
9/18/2013
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
13.80
|
91,250
|
|
|
9/17/2013
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
14.04
|
312,050
|
|
|
9/16/2013
|
+0.40 / +2.35%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
13.72
|
436,110
|
|
|
9/13/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.41
|
162,540
|
|
|
9/12/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.41
|
74,740
|
|
|
9/11/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
13.41
|
90,820
|
|
|
9/10/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.41
|
334,160
|
|
|
9/9/2013
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
13.41
|
76,190
|
|
|
9/6/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
13.49
|
152,980
|
|
|
9/5/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
13.41
|
106,420
|
|
|
9/4/2013
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
13.41
|
373,440
|
|
|
9/3/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
350,810
|
|
|
8/30/2013
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
13.33
|
251,740
|
|
|
8/29/2013
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
13.33
|
1,604,100
|
|
|
8/28/2013
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
13.25
|
380,570
|
|
|
8/27/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
145,510
|
|
|
8/26/2013
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
174,640
|
|
|
8/23/2013
|
+0.20 / +1.18%
|
16.70
|
17.10
|
16.60
|
17.10
|
17.10
|
13.49
|
1,421,600
|
|
|
8/22/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
502,330
|
|
|
8/21/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
141,610
|
|
|
8/20/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
13.33
|
307,270
|
|
|
8/19/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
550,850
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
13.33
|
225,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|