|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.95
+0.20/+0.48%
3:09:22 PM
|
|
|
|
Closing price on 12/21/2007
|
|
| Open |
66.50 |
| High |
66.50 |
| Low |
66.00 |
| Volume |
644,670 |
| Split-adjusted Price |
19.45 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2007
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
19.45
|
644,670
|
|
|
12/20/2007
|
-1.50 / -2.22%
|
67.00
|
67.00
|
65.50
|
66.00
|
66.00
|
19.30
|
868,510
|
|
|
12/19/2007
|
+2.00 / +3.05%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
19.74
|
1,048,910
|
|
|
12/18/2007
|
0.00 / 0.00%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.50
|
19.16
|
674,730
|
|
|
12/17/2007
|
-0.50 / -0.76%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.50
|
19.16
|
798,670
|
|
|
12/14/2007
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.00
|
66.00
|
66.00
|
19.30
|
626,000
|
|
|
12/13/2007
|
-1.00 / -1.50%
|
66.00
|
66.50
|
65.50
|
65.50
|
65.50
|
19.16
|
890,940
|
|
|
12/12/2007
|
0.00 / 0.00%
|
66.00
|
67.50
|
66.00
|
66.50
|
66.50
|
19.45
|
1,617,660
|
|
|
12/11/2007
|
-1.00 / -1.48%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.50
|
19.45
|
1,096,070
|
|
|
12/10/2007
|
-1.00 / -1.46%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
19.74
|
1,021,630
|
|
|
12/7/2007
|
+0.50 / +0.74%
|
68.00
|
69.00
|
67.50
|
68.50
|
68.50
|
20.03
|
1,063,270
|
|
|
12/6/2007
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.00
|
19.89
|
984,950
|
|
|
12/5/2007
|
-1.50 / -2.14%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
20.03
|
1,388,110
|
|
|
12/4/2007
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
20.47
|
1,935,740
|
|
|
12/3/2007
|
+1.50 / +2.19%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
20.47
|
2,122,240
|
|
|
11/30/2007
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.50
|
68.50
|
68.50
|
20.03
|
1,291,470
|
|
|
11/29/2007
|
+0.50 / +0.74%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
20.03
|
1,100,770
|
|
|
11/28/2007
|
+0.50 / +0.74%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
19.89
|
1,072,540
|
|
|
11/27/2007
|
-1.50 / -2.17%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
19.74
|
942,330
|
|
|
11/26/2007
|
+2.00 / +2.99%
|
68.00
|
69.00
|
68.00
|
69.00
|
69.00
|
20.18
|
2,681,010
|
|
|
11/23/2007
|
+2.00 / +3.08%
|
66.00
|
67.00
|
65.00
|
67.00
|
67.00
|
19.60
|
1,312,270
|
|
|
11/22/2007
|
+1.00 / +1.56%
|
65.00
|
66.00
|
64.50
|
65.00
|
65.00
|
19.01
|
1,004,420
|
|
|
11/21/2007
|
-0.50 / -0.78%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
18.72
|
815,580
|
|
|
11/20/2007
|
-0.50 / -0.77%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
18.86
|
941,320
|
|
|
11/19/2007
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
19.01
|
554,530
|
|
|
11/16/2007
|
-1.50 / -2.26%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
19.01
|
963,270
|
|
|
11/15/2007
|
+2.50 / +3.91%
|
67.00
|
67.00
|
65.00
|
66.50
|
66.50
|
19.45
|
2,697,970
|
|
|
11/14/2007
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.72
|
992,460
|
|
|
11/13/2007
|
-2.50 / -3.94%
|
62.00
|
63.00
|
61.00
|
61.00
|
61.00
|
17.84
|
1,600,700
|
|
|
11/12/2007
|
-2.50 / -3.79%
|
64.00
|
65.00
|
63.50
|
63.50
|
63.50
|
18.57
|
1,650,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,373,100
|
7.90
|
-1.25%
|
|
|
|
ACB
|
5,705,200
|
20.95
|
-0.24%
|
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
|
CTG
|
3,172,600
|
38.00
|
-0.52%
|
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|