|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.75
-0.05/-0.15%
9:44:59 AM
|
|
|
|
Closing price on 9/6/2016
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
700,130 |
| Split-adjusted Price |
10.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
10.90
|
359,550
|
|
|
8/10/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.74
|
10.80
|
195,580
|
|
|
8/9/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
190,360
|
|
|
8/8/2016
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.76
|
10.90
|
869,100
|
|
|
8/5/2016
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.83
|
11.00
|
2,051,050
|
|
|
8/4/2016
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.75
|
10.50
|
810,520
|
|
|
8/3/2016
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.97
|
11.00
|
416,390
|
|
|
8/2/2016
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
11.10
|
821,380
|
|
|
8/1/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
406,670
|
|
|
7/29/2016
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.14
|
11.30
|
1,192,360
|
|
|
7/28/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
750,120
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
669,570
|
|
|
7/26/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
383,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|