|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.50
-1.40/-2.46%
3:09:24 PM
|
|
|
|
Closing price on 4/20/2012
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.00 |
| Volume |
21,176,798 |
| Split-adjusted Price |
17.22 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
+0.40 / +1.59%
|
25.30
|
25.80
|
25.00
|
25.60
|
25.60
|
17.22
|
21,176,798
|
|
|
4/19/2012
|
+0.10 / +0.40%
|
24.70
|
25.50
|
24.70
|
25.20
|
25.20
|
16.95
|
21,282,880
|
|
|
4/18/2012
|
+0.30 / +1.21%
|
24.60
|
26.00
|
24.50
|
25.10
|
25.10
|
16.89
|
21,404,330
|
|
|
4/17/2012
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
16.68
|
20,852,197
|
|
|
4/16/2012
|
-0.50 / -1.96%
|
24.70
|
25.20
|
24.30
|
25.00
|
25.00
|
16.82
|
1,438,540
|
|
|
4/13/2012
|
-1.00 / -3.77%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.50
|
17.16
|
2,519,110
|
|
|
4/12/2012
|
+1.20 / +4.74%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.50
|
17.83
|
2,377,400
|
|
|
4/11/2012
|
+0.60 / +2.43%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.30
|
17.02
|
1,188,800
|
|
|
4/10/2012
|
+0.60 / +2.49%
|
24.10
|
24.80
|
24.00
|
24.70
|
24.70
|
16.62
|
2,171,580
|
|
|
4/9/2012
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
16.21
|
995,180
|
|
|
4/6/2012
|
+0.70 / +3.00%
|
23.40
|
24.20
|
23.40
|
24.00
|
24.00
|
16.15
|
2,488,940
|
|
|
4/5/2012
|
+0.30 / +1.30%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.30
|
15.68
|
3,541,550
|
|
|
4/4/2012
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
15.47
|
544,660
|
|
|
4/3/2012
|
-0.10 / -0.43%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
15.54
|
1,273,490
|
|
|
3/30/2012
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
15.61
|
822,590
|
|
|
3/29/2012
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
15.74
|
1,392,290
|
|
|
3/28/2012
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.50
|
15.81
|
1,406,270
|
|
|
3/27/2012
|
-0.70 / -2.92%
|
23.70
|
24.00
|
23.30
|
23.30
|
23.30
|
15.68
|
3,065,180
|
|
|
3/26/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
24.00
|
24.00
|
16.15
|
1,419,900
|
|
|
3/23/2012
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.30
|
23.70
|
23.70
|
15.94
|
992,020
|
|
|
3/22/2012
|
-0.20 / -0.84%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.50
|
15.81
|
707,020
|
|
|
3/21/2012
|
+0.40 / +1.72%
|
23.50
|
23.90
|
23.30
|
23.70
|
23.70
|
15.94
|
1,713,070
|
|
|
3/20/2012
|
-0.30 / -1.27%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
15.68
|
2,265,050
|
|
|
3/19/2012
|
-0.50 / -2.07%
|
23.70
|
24.00
|
23.50
|
23.60
|
23.60
|
15.88
|
1,795,030
|
|
|
3/16/2012
|
+0.80 / +3.43%
|
23.30
|
24.10
|
22.90
|
24.10
|
24.10
|
16.21
|
11,764,860
|
|
|
3/15/2012
|
+1.00 / +4.48%
|
22.40
|
23.30
|
22.10
|
23.30
|
23.30
|
15.68
|
7,094,260
|
|
|
3/14/2012
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.80
|
22.30
|
22.30
|
15.00
|
4,588,060
|
|
|
3/13/2012
|
+1.00 / +4.93%
|
21.10
|
21.30
|
20.70
|
21.30
|
21.30
|
14.33
|
2,508,100
|
|
|
3/12/2012
|
+0.80 / +4.10%
|
19.00
|
20.30
|
18.80
|
20.30
|
20.30
|
13.66
|
7,206,980
|
|
|
3/9/2012
|
-1.00 / -4.88%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
13.12
|
3,225,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|