Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.95
+0.20/+0.48%
3:09:22 PM
|
|
|
Closing price on 3/4/2008
|
|
Open |
46.60 |
High |
46.60 |
Low |
46.60 |
Volume |
1,238,100 |
Split-adjusted Price |
13.63 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2008
|
-2.40 / -4.90%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
13.63
|
1,238,100
|
|
3/3/2008
|
-2.50 / -4.85%
|
51.00
|
51.50
|
49.00
|
49.00
|
49.00
|
14.33
|
1,902,480
|
|
2/29/2008
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
15.06
|
1,126,520
|
|
2/28/2008
|
-0.50 / -0.95%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.00
|
15.21
|
1,322,580
|
|
2/27/2008
|
-0.50 / -0.94%
|
52.50
|
54.50
|
52.00
|
52.50
|
52.50
|
15.35
|
1,075,170
|
|
2/26/2008
|
-2.50 / -4.50%
|
54.00
|
54.50
|
53.00
|
53.00
|
53.00
|
15.50
|
1,524,000
|
|
2/25/2008
|
+2.50 / +4.72%
|
54.50
|
55.50
|
53.50
|
55.50
|
55.50
|
16.23
|
1,806,110
|
|
2/22/2008
|
-0.50 / -0.93%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
15.50
|
2,903,690
|
|
2/21/2008
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
15.65
|
837,840
|
|
2/20/2008
|
-2.50 / -4.27%
|
56.00
|
59.00
|
56.00
|
56.00
|
56.00
|
16.38
|
1,460,080
|
|
2/19/2008
|
-0.50 / -0.85%
|
57.00
|
59.00
|
57.00
|
58.50
|
58.50
|
17.11
|
1,434,650
|
|
2/18/2008
|
-2.50 / -4.07%
|
59.00
|
60.00
|
58.50
|
59.00
|
59.00
|
17.26
|
2,576,520
|
|
2/15/2008
|
-0.50 / -0.81%
|
62.00
|
62.00
|
61.00
|
61.50
|
61.50
|
17.99
|
544,210
|
|
2/14/2008
|
+0.50 / +0.81%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
18.13
|
824,890
|
|
2/13/2008
|
-1.00 / -1.60%
|
62.00
|
62.50
|
61.00
|
61.50
|
61.50
|
17.99
|
757,510
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|