Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
42.95
+0.05/+0.12%
10:29:58 AM
|
|
|
Closing price on 10/17/2007
|
|
Open |
71.00 |
High |
71.50 |
Low |
71.00 |
Volume |
1,405,030 |
Split-adjusted Price |
20.77 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2007
|
-0.50 / -0.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
20.77
|
1,405,030
|
|
10/16/2007
|
-1.00 / -1.38%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.50
|
20.91
|
1,406,560
|
|
10/15/2007
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.50
|
21.20
|
1,504,190
|
|
10/12/2007
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
73.00
|
73.00
|
21.35
|
2,106,760
|
|
10/11/2007
|
+0.50 / +0.69%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
21.35
|
1,338,390
|
|
10/10/2007
|
-1.50 / -2.03%
|
74.00
|
74.00
|
72.50
|
72.50
|
72.50
|
21.20
|
1,768,320
|
|
10/9/2007
|
+3.00 / +4.23%
|
74.50
|
74.50
|
73.00
|
74.00
|
74.00
|
21.64
|
3,372,370
|
|
10/8/2007
|
+3.00 / +4.41%
|
69.50
|
71.00
|
69.50
|
71.00
|
71.00
|
20.77
|
2,305,510
|
|
10/5/2007
|
-0.50 / -0.73%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
19.89
|
2,169,250
|
|
10/4/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
20.03
|
2,189,340
|
|
10/3/2007
|
-0.50 / -0.72%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
20.18
|
2,107,030
|
|
10/2/2007
|
-1.00 / -1.42%
|
69.50
|
70.00
|
68.50
|
69.50
|
69.50
|
20.33
|
2,651,550
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:29:59 AM
|
|
|
|
|