|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
53.90
+1.60/+3.06%
3:09:25 PM
|
|
|
|
Closing price on 1/4/2012
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
3,845,110 |
| Split-adjusted Price |
10.76 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.20
|
16.00
|
16.00
|
10.76
|
3,845,110
|
|
|
1/3/2012
|
+0.40 / +2.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
10.43
|
4,504,240
|
|
|
12/30/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
10.16
|
12,666,676
|
|
|
12/29/2011
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
15.10
|
15.10
|
10.16
|
5,876,440
|
|
|
12/28/2011
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
10.16
|
9,944,720
|
|
|
12/27/2011
|
+0.50 / +3.27%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
10.63
|
24,774,098
|
|
|
12/26/2011
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
10.29
|
10,031,330
|
|
|
12/23/2011
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
10.23
|
6,226,200
|
|
|
12/22/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
10.23
|
8,571,800
|
|
|
12/21/2011
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
10.09
|
14,973,134
|
|
|
12/20/2011
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.96
|
8,034,896
|
|
|
12/19/2011
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
9.89
|
11,628,227
|
|
|
12/16/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
9.96
|
6,572,173
|
|
|
12/15/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
9.96
|
4,773,980
|
|
|
12/14/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.96
|
2,249,370
|
|
|
12/13/2011
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.80
|
9.96
|
5,527,890
|
|
|
12/12/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
9.96
|
6,858,949
|
|
|
12/9/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
9.49
|
1,310,220
|
|
|
12/8/2011
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
9.42
|
9,532,704
|
|
|
12/7/2011
|
+0.10 / +0.72%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
9.35
|
2,648,620
|
|
|
12/6/2011
|
+0.10 / +0.73%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
9.28
|
885,660
|
|
|
12/5/2011
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
9.22
|
1,150,460
|
|
|
12/2/2011
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
9.35
|
2,574,000
|
|
|
12/1/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
9.69
|
2,798,750
|
|
|
11/30/2011
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
9.69
|
2,790,810
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
9.62
|
5,726,200
|
|
|
11/28/2011
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
9.62
|
4,002,670
|
|
|
11/25/2011
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.60
|
9.82
|
7,813,010
|
|
|
11/24/2011
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
9.96
|
9,994,870
|
|
|
11/23/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
10.16
|
8,283,103
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|