Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
42.85
-0.05/-0.12%
3:09:22 PM
|
|
|
Closing price on 10/1/2007
|
|
Open |
70.50 |
High |
71.00 |
Low |
70.50 |
Volume |
2,323,070 |
Split-adjusted Price |
20.62 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2007
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
20.62
|
2,323,070
|
|
9/28/2007
|
+1.50 / +2.19%
|
69.00
|
70.00
|
69.00
|
70.00
|
70.00
|
20.47
|
3,038,330
|
|
9/27/2007
|
-2.50 / -3.52%
|
70.00
|
70.00
|
68.50
|
68.50
|
68.50
|
20.03
|
2,013,360
|
|
9/26/2007
|
+1.50 / +2.16%
|
72.00
|
72.00
|
70.00
|
71.00
|
71.00
|
20.77
|
3,515,840
|
|
9/25/2007
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
20.33
|
1,890,080
|
|
9/24/2007
|
+3.00 / +4.72%
|
66.00
|
66.50
|
65.00
|
66.50
|
66.50
|
19.45
|
2,135,470
|
|
9/21/2007
|
-1.00 / -1.55%
|
64.50
|
65.00
|
62.50
|
63.50
|
63.50
|
18.57
|
3,127,520
|
|
9/20/2007
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.86
|
1,638,360
|
|
9/19/2007
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
17.99
|
747,910
|
|
9/18/2007
|
+2.50 / +4.42%
|
58.00
|
59.00
|
57.50
|
59.00
|
59.00
|
17.26
|
1,987,730
|
|
9/17/2007
|
+1.00 / +1.80%
|
56.00
|
56.50
|
55.50
|
56.50
|
56.50
|
16.52
|
1,034,570
|
|
9/14/2007
|
+0.50 / +0.91%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
16.23
|
553,950
|
|
9/13/2007
|
0.00 / 0.00%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
16.09
|
600,640
|
|
9/12/2007
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
16.09
|
616,110
|
|
9/11/2007
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.50
|
15.94
|
651,500
|
|
9/10/2007
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.00
|
55.00
|
55.00
|
16.09
|
899,330
|
|
9/7/2007
|
0.00 / 0.00%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
16.09
|
916,000
|
|
9/6/2007
|
+0.50 / +0.92%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
16.09
|
966,110
|
|
9/5/2007
|
-0.50 / -0.91%
|
56.00
|
56.00
|
54.50
|
54.50
|
54.50
|
15.94
|
1,047,040
|
|
9/4/2007
|
+1.50 / +2.80%
|
54.50
|
55.00
|
54.00
|
55.00
|
55.00
|
16.09
|
827,440
|
|
8/31/2007
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.50
|
15.65
|
926,210
|
|
8/30/2007
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
15.50
|
637,760
|
|
8/29/2007
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
15.50
|
674,700
|
|
8/28/2007
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
15.50
|
445,800
|
|
8/27/2007
|
0.00 / 0.00%
|
53.50
|
54.00
|
52.50
|
53.50
|
53.50
|
15.65
|
1,285,560
|
|
8/24/2007
|
+2.50 / +4.90%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
15.65
|
1,221,980
|
|
8/23/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
14.92
|
988,670
|
|
8/22/2007
|
-1.50 / -2.86%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
14.92
|
1,220,220
|
|
8/21/2007
|
+0.50 / +0.96%
|
54.50
|
54.50
|
52.00
|
52.50
|
52.50
|
15.35
|
2,058,810
|
|
8/20/2007
|
-1.50 / -2.80%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
15.21
|
726,980
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
6,889,300
|
8.30
|
3.75%
|
|
|
ACB
|
3,581,900
|
20.95
|
0.00%
|
|
|
BAB
|
1,100
|
11.60
|
0.00%
|
|
|
BID
|
1,236,800
|
35.05
|
-0.43%
|
|
|
BVB
|
1,392,300
|
12.80
|
0.00%
|
|
|
CTG
|
5,975,400
|
38.00
|
0.40%
|
|
|
EIB
|
11,573,500
|
22.70
|
-0.87%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|