|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.35
-0.45/-1.33%
1:45:01 PM
|
|
|
|
Closing price on 9/29/2015
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
152,450 |
| Split-adjusted Price |
13.45 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.39
|
13.45
|
152,450
|
|
|
9/28/2015
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.55
|
13.45
|
245,380
|
|
|
9/25/2015
|
+0.30 / +1.83%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.67
|
13.78
|
358,980
|
|
|
9/24/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.44
|
13.53
|
149,530
|
|
|
9/23/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.45
|
13.69
|
243,140
|
|
|
9/22/2015
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.63
|
13.78
|
80,440
|
|
|
9/21/2015
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.48
|
13.69
|
234,570
|
|
|
9/18/2015
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.37
|
13.45
|
1,048,340
|
|
|
9/17/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.08
|
13.20
|
81,850
|
|
|
9/16/2015
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.91
|
13.36
|
623,160
|
|
|
9/15/2015
|
-0.60 / -3.68%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.90
|
12.95
|
820,360
|
|
|
9/14/2015
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.40
|
13.45
|
72,560
|
|
|
9/11/2015
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.53
|
13.53
|
180,470
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.74
|
13.86
|
377,830
|
|
|
9/9/2015
|
+0.50 / +3.07%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.69
|
13.86
|
240,510
|
|
|
9/8/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.24
|
13.45
|
194,360
|
|
|
9/7/2015
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.05
|
13.28
|
279,930
|
|
|
9/4/2015
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.21
|
13.36
|
260,350
|
|
|
9/3/2015
|
-0.10 / -0.60%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.13
|
13.61
|
577,520
|
|
|
9/1/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.59
|
13.69
|
245,300
|
|
|
8/31/2015
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.76
|
13.69
|
1,101,260
|
|
|
8/28/2015
|
+1.10 / +6.88%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.50
|
14.11
|
414,170
|
|
|
8/27/2015
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.96
|
13.20
|
756,490
|
|
|
8/26/2015
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
13.03
|
1,020,150
|
|
|
8/25/2015
|
-0.40 / -2.52%
|
15.90
|
16.10
|
15.50
|
15.50
|
15.87
|
12.79
|
732,620
|
|
|
8/24/2015
|
-0.70 / -4.22%
|
17.00
|
17.00
|
15.50
|
15.90
|
16.07
|
13.12
|
805,480
|
|
|
8/21/2015
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
13.69
|
555,240
|
|
|
8/20/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
14.02
|
712,640
|
|
|
8/19/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
14.11
|
127,330
|
|
|
8/18/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.06
|
14.11
|
604,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
509,500
|
7.60
|
1.33%
|
|
|
|
ACB
|
2,822,600
|
24.70
|
-0.60%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,089,600
|
46.45
|
-0.11%
|
|
|
|
BVB
|
274,300
|
11.10
|
-0.89%
|
|
|
|
CTG
|
2,003,500
|
34.35
|
-1.72%
|
|
|
|
EIB
|
2,524,600
|
18.55
|
-0.80%
|
|
|
|
EVF
|
1,736,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|