|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
56.90
-0.30/-0.52%
3:09:25 PM
|
|
|
|
Closing price on 2/7/2013
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
159,560 |
| Split-adjusted Price |
15.07 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2013
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.40
|
15.07
|
159,560
|
|
|
2/6/2013
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.70
|
15.27
|
624,050
|
|
|
2/5/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.70
|
22.70
|
15.27
|
284,470
|
|
|
2/4/2013
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
15.27
|
132,860
|
|
|
2/1/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.80
|
15.34
|
550,710
|
|
|
1/31/2013
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.80
|
15.34
|
321,050
|
|
|
1/30/2013
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
15.34
|
679,320
|
|
|
1/29/2013
|
+0.20 / +0.88%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
15.47
|
1,108,090
|
|
|
1/28/2013
|
+0.60 / +2.70%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.80
|
15.34
|
1,033,880
|
|
|
1/25/2013
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.20
|
14.94
|
368,970
|
|
|
1/24/2013
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
14.80
|
129,270
|
|
|
1/23/2013
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
14.80
|
210,140
|
|
|
1/22/2013
|
-0.20 / -0.90%
|
21.70
|
22.10
|
21.70
|
22.00
|
22.00
|
14.80
|
131,750
|
|
|
1/21/2013
|
-0.30 / -1.33%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
121,360
|
|
|
1/18/2013
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.50
|
15.14
|
180,850
|
|
|
1/17/2013
|
-0.30 / -1.35%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
14.80
|
140,520
|
|
|
1/16/2013
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.30
|
15.00
|
478,090
|
|
|
1/15/2013
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
15.00
|
679,570
|
|
|
1/14/2013
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.40
|
15.07
|
423,090
|
|
|
1/11/2013
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.80
|
15.34
|
272,820
|
|
|
1/10/2013
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.40
|
23.10
|
23.10
|
15.54
|
507,330
|
|
|
1/9/2013
|
+0.90 / +4.11%
|
21.90
|
22.80
|
21.60
|
22.80
|
22.80
|
15.34
|
787,950
|
|
|
1/8/2013
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.10
|
21.90
|
21.90
|
14.73
|
531,040
|
|
|
1/7/2013
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.20
|
21.50
|
21.50
|
14.46
|
825,340
|
|
|
1/4/2013
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.10
|
20.70
|
20.70
|
13.93
|
271,370
|
|
|
1/3/2013
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.90
|
20.50
|
20.50
|
13.79
|
260,820
|
|
|
1/2/2013
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.60
|
20.10
|
20.10
|
13.52
|
252,100
|
|
|
12/28/2012
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
13.39
|
179,340
|
|
|
12/27/2012
|
+0.60 / +3.16%
|
19.40
|
19.90
|
19.20
|
19.60
|
19.60
|
13.19
|
116,110
|
|
|
12/26/2012
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
19.00
|
19.00
|
12.78
|
287,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|