|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
45.00
+2.15/+5.02%
3:09:21 PM
|
|
|
|
Closing price on 10/31/2007
|
|
| Open |
67.50 |
| High |
68.00 |
| Low |
67.00 |
| Volume |
1,070,850 |
| Split-adjusted Price |
19.74 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2007
|
-0.50 / -0.74%
|
67.50
|
68.00
|
67.00
|
67.50
|
67.50
|
19.74
|
1,070,850
|
|
|
10/30/2007
|
-0.50 / -0.73%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
19.89
|
941,550
|
|
|
10/29/2007
|
-1.00 / -1.44%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
20.03
|
1,001,170
|
|
|
10/26/2007
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
69.50
|
69.50
|
20.33
|
1,072,580
|
|
|
10/25/2007
|
-0.50 / -0.71%
|
70.00
|
70.50
|
69.50
|
69.50
|
69.50
|
20.33
|
1,118,010
|
|
|
10/24/2007
|
+0.50 / +0.72%
|
69.00
|
71.00
|
69.00
|
70.00
|
70.00
|
20.47
|
1,043,610
|
|
|
10/23/2007
|
-1.00 / -1.42%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
20.33
|
980,930
|
|
|
10/22/2007
|
-1.50 / -2.08%
|
72.00
|
72.00
|
70.50
|
70.50
|
70.50
|
20.62
|
1,312,020
|
|
|
10/19/2007
|
+3.00 / +4.35%
|
69.00
|
72.00
|
68.50
|
72.00
|
72.00
|
21.06
|
1,594,200
|
|
|
10/18/2007
|
-2.00 / -2.82%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.00
|
20.18
|
1,735,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,947,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,547,500
|
21.05
|
0.48%
|
|
|
|
BAB
|
7,400
|
11.60
|
0.00%
|
|
|
|
BID
|
1,416,400
|
35.30
|
0.71%
|
|
|
|
BVB
|
3,069,000
|
13.10
|
2.34%
|
|
|
|
CTG
|
8,242,800
|
38.50
|
1.32%
|
|
|
|
EIB
|
12,098,700
|
23.10
|
1.76%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|