|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.35
+0.35/+0.85%
3:09:22 PM
|
|
|
|
Closing price on 11/26/2008
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
2,056,650 |
| Split-adjusted Price |
6.69 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-0.90 / -4.33%
|
20.60
|
20.60
|
19.90
|
19.90
|
19.90
|
6.69
|
2,056,650
|
|
|
11/25/2008
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
7.00
|
1,611,360
|
|
|
11/24/2008
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.70
|
6.96
|
2,758,000
|
|
|
11/21/2008
|
-0.90 / -4.19%
|
20.50
|
21.20
|
20.50
|
20.60
|
20.60
|
6.93
|
4,252,310
|
|
|
11/20/2008
|
-1.10 / -4.87%
|
21.60
|
21.90
|
21.50
|
21.50
|
21.50
|
7.23
|
3,613,420
|
|
|
11/19/2008
|
-0.50 / -2.16%
|
23.10
|
23.40
|
22.60
|
22.60
|
22.60
|
7.60
|
1,957,890
|
|
|
11/18/2008
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.70
|
23.10
|
23.10
|
7.77
|
2,153,190
|
|
|
11/17/2008
|
-0.40 / -1.69%
|
23.60
|
23.90
|
23.00
|
23.20
|
23.20
|
7.80
|
1,711,740
|
|
|
11/14/2008
|
+0.50 / +2.16%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.60
|
7.94
|
2,465,090
|
|
|
11/13/2008
|
+0.20 / +0.87%
|
22.80
|
23.50
|
22.40
|
23.10
|
23.10
|
7.77
|
2,833,500
|
|
|
11/12/2008
|
+1.00 / +4.57%
|
21.90
|
22.90
|
21.20
|
22.90
|
22.90
|
7.70
|
2,528,350
|
|
|
11/11/2008
|
-1.10 / -4.78%
|
22.50
|
22.70
|
21.90
|
21.90
|
21.90
|
7.37
|
3,706,730
|
|
|
11/10/2008
|
-0.30 / -1.29%
|
23.00
|
24.10
|
22.90
|
23.00
|
23.00
|
7.74
|
4,483,890
|
|
|
11/7/2008
|
-1.20 / -4.90%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
7.84
|
2,443,830
|
|
|
11/6/2008
|
+0.30 / +1.24%
|
24.20
|
25.40
|
24.00
|
24.50
|
24.50
|
8.24
|
7,248,270
|
|
|
11/5/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
8.14
|
2,587,200
|
|
|
11/4/2008
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
7.77
|
3,937,070
|
|
|
11/3/2008
|
+0.20 / +0.92%
|
22.40
|
22.70
|
21.40
|
22.00
|
22.00
|
7.40
|
4,027,890
|
|
|
10/31/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.33
|
1,151,500
|
|
|
10/30/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.80
|
7.00
|
3,295,480
|
|
|
10/29/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.90
|
6.69
|
2,380,740
|
|
|
10/28/2008
|
-0.20 / -1.04%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
6.39
|
3,256,710
|
|
|
10/27/2008
|
-1.00 / -4.95%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
6.46
|
1,946,980
|
|
|
10/24/2008
|
-0.70 / -3.35%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.20
|
6.79
|
1,987,530
|
|
|
10/23/2008
|
-1.10 / -5.00%
|
21.20
|
21.30
|
20.90
|
20.90
|
20.90
|
7.03
|
1,937,030
|
|
|
10/22/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
7.40
|
998,420
|
|
|
10/21/2008
|
+1.00 / +4.67%
|
22.40
|
22.40
|
21.70
|
22.40
|
22.40
|
7.53
|
2,482,370
|
|
|
10/20/2008
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.40
|
7.20
|
851,010
|
|
|
10/17/2008
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.90
|
7.37
|
1,263,300
|
|
|
10/16/2008
|
-0.80 / -3.56%
|
21.40
|
22.30
|
21.40
|
21.70
|
21.70
|
7.30
|
2,260,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,031,500
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,316,500
|
21.00
|
-0.47%
|
|
|
|
BAB
|
14,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,302,200
|
35.50
|
-0.70%
|
|
|
|
BVB
|
3,180,800
|
13.10
|
-0.76%
|
|
|
|
CTG
|
4,332,000
|
38.55
|
0.13%
|
|
|
|
EIB
|
7,439,700
|
24.30
|
-1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|