|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
44.90
-0.10/-0.22%
3:09:24 PM
|
|
|
|
Closing price on 2/12/2008
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
62.50 |
| Volume |
507,520 |
| Split-adjusted Price |
18.28 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2008
|
-2.00 / -3.10%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.50
|
18.28
|
507,520
|
|
|
2/1/2008
|
0.00 / 0.00%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.50
|
18.86
|
1,162,700
|
|
|
1/31/2008
|
0.00 / 0.00%
|
62.50
|
64.50
|
62.00
|
64.50
|
64.50
|
18.86
|
1,615,820
|
|
|
1/30/2008
|
+3.00 / +4.88%
|
63.50
|
64.50
|
63.00
|
64.50
|
64.50
|
18.86
|
1,767,370
|
|
|
1/29/2008
|
+2.00 / +3.36%
|
59.00
|
61.50
|
59.00
|
61.50
|
61.50
|
17.99
|
1,215,860
|
|
|
1/28/2008
|
+1.00 / +1.71%
|
59.00
|
59.50
|
58.00
|
59.50
|
59.50
|
17.40
|
821,580
|
|
|
1/25/2008
|
+1.00 / +1.74%
|
57.50
|
59.00
|
57.50
|
58.50
|
58.50
|
17.11
|
873,020
|
|
|
1/24/2008
|
-1.00 / -1.71%
|
59.50
|
60.00
|
57.50
|
57.50
|
57.50
|
16.82
|
991,850
|
|
|
1/23/2008
|
-1.50 / -2.50%
|
59.00
|
59.00
|
57.50
|
58.50
|
58.50
|
17.11
|
1,264,960
|
|
|
1/22/2008
|
-1.50 / -2.44%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.00
|
17.55
|
984,810
|
|
|
1/21/2008
|
-0.50 / -0.81%
|
61.00
|
61.50
|
60.50
|
61.50
|
61.50
|
17.99
|
706,520
|
|
|
1/18/2008
|
+1.00 / +1.64%
|
60.50
|
62.50
|
60.50
|
62.00
|
62.00
|
18.13
|
797,810
|
|
|
1/17/2008
|
+0.50 / +0.83%
|
63.50
|
63.50
|
60.00
|
61.00
|
61.00
|
17.84
|
1,852,760
|
|
|
1/16/2008
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
17.69
|
790,730
|
|
|
1/15/2008
|
-2.00 / -3.33%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
16.96
|
1,579,070
|
|
|
1/14/2008
|
-1.50 / -2.44%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.00
|
17.55
|
855,060
|
|
|
1/11/2008
|
+1.00 / +1.65%
|
61.50
|
62.00
|
61.00
|
61.50
|
61.50
|
17.99
|
879,290
|
|
|
1/10/2008
|
-1.00 / -1.63%
|
60.50
|
60.50
|
59.50
|
60.50
|
60.50
|
17.69
|
1,589,280
|
|
|
1/9/2008
|
-1.50 / -2.38%
|
62.50
|
63.00
|
61.50
|
61.50
|
61.50
|
17.99
|
848,460
|
|
|
1/8/2008
|
+0.50 / +0.80%
|
63.50
|
64.00
|
63.00
|
63.00
|
63.00
|
18.43
|
722,490
|
|
|
1/7/2008
|
-1.50 / -2.34%
|
63.50
|
63.50
|
62.50
|
62.50
|
62.50
|
18.28
|
673,470
|
|
|
1/4/2008
|
+0.50 / +0.79%
|
63.50
|
64.00
|
63.50
|
64.00
|
64.00
|
18.72
|
462,710
|
|
|
1/3/2008
|
-1.00 / -1.55%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
18.57
|
614,520
|
|
|
1/2/2008
|
-1.00 / -1.53%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
18.86
|
401,990
|
|
|
12/28/2007
|
+0.50 / +0.77%
|
65.50
|
66.00
|
65.00
|
65.50
|
65.50
|
19.16
|
586,780
|
|
|
12/27/2007
|
-0.50 / -0.76%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.00
|
19.01
|
712,140
|
|
|
12/26/2007
|
+1.00 / +1.55%
|
64.00
|
66.00
|
63.50
|
65.50
|
65.50
|
19.16
|
772,790
|
|
|
12/25/2007
|
-2.00 / -3.01%
|
65.00
|
65.50
|
64.00
|
64.50
|
64.50
|
18.86
|
1,520,600
|
|
|
12/24/2007
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
19.45
|
644,050
|
|
|
12/21/2007
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
19.45
|
644,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
ACB
|
10,054,700
|
21.05
|
0.00%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|