|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.95
+0.20/+0.48%
2:44:58 PM
|
|
|
|
Closing price on 1/8/2008
|
|
| Open |
63.50 |
| High |
64.00 |
| Low |
63.00 |
| Volume |
722,490 |
| Split-adjusted Price |
18.43 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2008
|
+0.50 / +0.80%
|
63.50
|
64.00
|
63.00
|
63.00
|
63.00
|
18.43
|
722,490
|
|
|
1/7/2008
|
-1.50 / -2.34%
|
63.50
|
63.50
|
62.50
|
62.50
|
62.50
|
18.28
|
673,470
|
|
|
1/4/2008
|
+0.50 / +0.79%
|
63.50
|
64.00
|
63.50
|
64.00
|
64.00
|
18.72
|
462,710
|
|
|
1/3/2008
|
-1.00 / -1.55%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
18.57
|
614,520
|
|
|
1/2/2008
|
-1.00 / -1.53%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
18.86
|
401,990
|
|
|
12/28/2007
|
+0.50 / +0.77%
|
65.50
|
66.00
|
65.00
|
65.50
|
65.50
|
19.16
|
586,780
|
|
|
12/27/2007
|
-0.50 / -0.76%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.00
|
19.01
|
712,140
|
|
|
12/26/2007
|
+1.00 / +1.55%
|
64.00
|
66.00
|
63.50
|
65.50
|
65.50
|
19.16
|
772,790
|
|
|
12/25/2007
|
-2.00 / -3.01%
|
65.00
|
65.50
|
64.00
|
64.50
|
64.50
|
18.86
|
1,520,600
|
|
|
12/24/2007
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
19.45
|
644,050
|
|
|
12/21/2007
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
19.45
|
644,670
|
|
|
12/20/2007
|
-1.50 / -2.22%
|
67.00
|
67.00
|
65.50
|
66.00
|
66.00
|
19.30
|
868,510
|
|
|
12/19/2007
|
+2.00 / +3.05%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
19.74
|
1,048,910
|
|
|
12/18/2007
|
0.00 / 0.00%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.50
|
19.16
|
674,730
|
|
|
12/17/2007
|
-0.50 / -0.76%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.50
|
19.16
|
798,670
|
|
|
12/14/2007
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.00
|
66.00
|
66.00
|
19.30
|
626,000
|
|
|
12/13/2007
|
-1.00 / -1.50%
|
66.00
|
66.50
|
65.50
|
65.50
|
65.50
|
19.16
|
890,940
|
|
|
12/12/2007
|
0.00 / 0.00%
|
66.00
|
67.50
|
66.00
|
66.50
|
66.50
|
19.45
|
1,617,660
|
|
|
12/11/2007
|
-1.00 / -1.48%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.50
|
19.45
|
1,096,070
|
|
|
12/10/2007
|
-1.00 / -1.46%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
19.74
|
1,021,630
|
|
|
12/7/2007
|
+0.50 / +0.74%
|
68.00
|
69.00
|
67.50
|
68.50
|
68.50
|
20.03
|
1,063,270
|
|
|
12/6/2007
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.00
|
19.89
|
984,950
|
|
|
12/5/2007
|
-1.50 / -2.14%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
20.03
|
1,388,110
|
|
|
12/4/2007
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
20.47
|
1,935,740
|
|
|
12/3/2007
|
+1.50 / +2.19%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
20.47
|
2,122,240
|
|
|
11/30/2007
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.50
|
68.50
|
68.50
|
20.03
|
1,291,470
|
|
|
11/29/2007
|
+0.50 / +0.74%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
20.03
|
1,100,770
|
|
|
11/28/2007
|
+0.50 / +0.74%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
19.89
|
1,072,540
|
|
|
11/27/2007
|
-1.50 / -2.17%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
19.74
|
942,330
|
|
|
11/26/2007
|
+2.00 / +2.99%
|
68.00
|
69.00
|
68.00
|
69.00
|
69.00
|
20.18
|
2,681,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,335,300
|
7.90
|
-1.25%
|
|
|
|
ACB
|
5,570,100
|
21.00
|
0.00%
|
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
|
BID
|
1,555,900
|
35.15
|
-0.28%
|
|
|
|
BVB
|
1,799,600
|
12.90
|
-0.77%
|
|
|
|
CTG
|
2,646,500
|
38.00
|
-0.52%
|
|
|
|
EIB
|
14,773,300
|
23.40
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|