|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.50
-1.40/-2.46%
3:09:24 PM
|
|
|
|
Closing price on 2/17/2012
|
|
| Open |
18.20 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
774,480 |
| Split-adjusted Price |
12.38 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
+0.30 / +1.66%
|
18.20
|
18.70
|
18.00
|
18.40
|
18.40
|
12.38
|
774,480
|
|
|
2/16/2012
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
12.18
|
6,224,970
|
|
|
2/15/2012
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.78
|
1,460,130
|
|
|
2/14/2012
|
-1.00 / -4.78%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
13.39
|
1,813,090
|
|
|
2/13/2012
|
-1.00 / -4.57%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
14.06
|
1,998,820
|
|
|
2/10/2012
|
+0.80 / +3.79%
|
21.10
|
22.10
|
21.10
|
21.90
|
21.90
|
14.73
|
5,056,780
|
|
|
2/9/2012
|
+1.00 / +4.98%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.10
|
14.20
|
8,697,817
|
|
|
2/8/2012
|
+0.90 / +4.69%
|
19.10
|
20.10
|
19.10
|
20.10
|
20.10
|
13.52
|
2,972,330
|
|
|
2/7/2012
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
12.92
|
2,979,216
|
|
|
2/6/2012
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.60
|
19.10
|
19.10
|
12.85
|
3,057,150
|
|
|
2/3/2012
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
12.58
|
2,620,270
|
|
|
2/2/2012
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
12.72
|
2,808,830
|
|
|
2/1/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
12.78
|
1,858,130
|
|
|
1/31/2012
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
12.78
|
1,198,700
|
|
|
1/30/2012
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
12.45
|
1,186,280
|
|
|
1/20/2012
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
12.11
|
631,940
|
|
|
1/19/2012
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.00
|
12.11
|
921,583
|
|
|
1/18/2012
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
12.04
|
778,150
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
11.91
|
1,286,120
|
|
|
1/16/2012
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.70
|
11.91
|
1,346,180
|
|
|
1/13/2012
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
11.91
|
3,096,604
|
|
|
1/12/2012
|
-0.20 / -1.12%
|
17.50
|
18.10
|
17.50
|
17.70
|
17.70
|
11.91
|
4,439,840
|
|
|
1/11/2012
|
+0.50 / +2.87%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.90
|
12.04
|
5,893,860
|
|
|
1/10/2012
|
+0.60 / +3.57%
|
16.40
|
17.60
|
16.40
|
17.40
|
17.40
|
11.71
|
8,418,850
|
|
|
1/9/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
11.30
|
151,670,661
|
|
|
1/6/2012
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
10.76
|
5,681,380
|
|
|
1/5/2012
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
10.63
|
2,063,900
|
|
|
1/4/2012
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.20
|
16.00
|
16.00
|
10.76
|
3,845,110
|
|
|
1/3/2012
|
+0.40 / +2.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
10.43
|
4,504,240
|
|
|
12/30/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
10.16
|
12,666,676
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|