|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.50
-1.40/-2.46%
3:09:24 PM
|
|
|
|
Closing price on 9/4/2014
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
285,280 |
| Split-adjusted Price |
16.09 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.50
|
16.09
|
285,280
|
|
|
9/3/2014
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
16.09
|
406,360
|
|
|
8/29/2014
|
+0.40 / +2.11%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.40
|
16.00
|
783,850
|
|
|
8/28/2014
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
15.67
|
527,500
|
|
|
8/27/2014
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
15.51
|
243,640
|
|
|
8/26/2014
|
-0.30 / -1.56%
|
19.10
|
19.10
|
18.70
|
18.90
|
18.90
|
15.59
|
603,760
|
|
|
8/25/2014
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.20
|
15.84
|
294,210
|
|
|
8/22/2014
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
15.67
|
283,400
|
|
|
8/21/2014
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
15.76
|
241,622
|
|
|
8/20/2014
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
15.76
|
58,890
|
|
|
8/19/2014
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
15.84
|
158,050
|
|
|
8/18/2014
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.20
|
15.84
|
122,690
|
|
|
8/15/2014
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.20
|
15.84
|
41,970
|
|
|
8/14/2014
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.40
|
16.00
|
517,290
|
|
|
8/13/2014
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
15.76
|
113,660
|
|
|
8/12/2014
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
15.59
|
274,830
|
|
|
8/11/2014
|
-0.20 / -1.04%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
15.76
|
451,490
|
|
|
8/8/2014
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
15.92
|
228,740
|
|
|
8/7/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
16.09
|
312,540
|
|
|
8/6/2014
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
16.09
|
207,280
|
|
|
8/5/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
16.09
|
567,220
|
|
|
8/4/2014
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
16.09
|
80,550
|
|
|
8/1/2014
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.60
|
16.17
|
161,370
|
|
|
7/31/2014
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
16.25
|
378,240
|
|
|
7/30/2014
|
-0.30 / -1.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
16.17
|
138,730
|
|
|
7/29/2014
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.90
|
16.42
|
365,280
|
|
|
7/28/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
16.50
|
215,720
|
|
|
7/25/2014
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
16.58
|
297,870
|
|
|
7/24/2014
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
16.75
|
442,210
|
|
|
7/23/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
16.58
|
234,522
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|