|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.70
-0.10/-0.24%
11:15:00 AM
|
|
|
|
Closing price on 12/1/2011
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
2,798,750 |
| Split-adjusted Price |
9.69 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
9.69
|
2,798,750
|
|
|
11/30/2011
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
9.69
|
2,790,810
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
9.62
|
5,726,200
|
|
|
11/28/2011
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
9.62
|
4,002,670
|
|
|
11/25/2011
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.60
|
9.82
|
7,813,010
|
|
|
11/24/2011
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
9.96
|
9,994,870
|
|
|
11/23/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
10.16
|
8,283,103
|
|
|
11/22/2011
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
10.43
|
6,083,570
|
|
|
11/21/2011
|
+0.60 / +4.05%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.40
|
10.36
|
2,325,130
|
|
|
11/18/2011
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
9.96
|
2,545,130
|
|
|
11/17/2011
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
9.76
|
1,848,300
|
|
|
11/16/2011
|
+0.40 / +2.88%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
9.62
|
1,638,930
|
|
|
11/15/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
9.35
|
357,080
|
|
|
11/14/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
9.35
|
1,758,880
|
|
|
11/11/2011
|
+0.20 / +1.46%
|
13.70
|
14.30
|
13.70
|
13.90
|
13.90
|
9.35
|
13,573,780
|
|
|
11/10/2011
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.70
|
9.22
|
534,400
|
|
|
11/9/2011
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
9.15
|
320,760
|
|
|
11/8/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
9.22
|
635,320
|
|
|
11/7/2011
|
+0.50 / +3.79%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
9.22
|
1,385,360
|
|
|
11/4/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
8.88
|
447,280
|
|
|
11/3/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
8.88
|
397,690
|
|
|
11/2/2011
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
8.88
|
410,100
|
|
|
11/1/2011
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
8.95
|
12,812,880
|
|
|
10/31/2011
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
9.02
|
787,680
|
|
|
10/28/2011
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.20
|
13.60
|
13.60
|
9.15
|
238,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
8.88
|
941,240
|
|
|
10/26/2011
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
8.88
|
137,730
|
|
|
10/25/2011
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.40
|
9.02
|
174,800
|
|
|
10/24/2011
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.20
|
8.88
|
147,960
|
|
|
10/21/2011
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
8.81
|
695,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
665,900
|
7.60
|
-1.30%
|
|
|
|
ACB
|
5,937,400
|
25.65
|
0.00%
|
|
|
|
BAB
|
5,600
|
11.20
|
0.90%
|
|
|
|
BID
|
1,214,600
|
35.95
|
-0.69%
|
|
|
|
BVB
|
1,072,400
|
12.50
|
-0.79%
|
|
|
|
CTG
|
1,886,900
|
39.35
|
-0.25%
|
|
|
|
EIB
|
13,756,700
|
21.20
|
4.69%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|