|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
56.70
-0.20/-0.35%
11:29:50 AM
|
|
|
|
Closing price on 6/1/2012
|
|
| Open |
25.10 |
| High |
25.40 |
| Low |
25.10 |
| Volume |
27,184,290 |
| Split-adjusted Price |
17.09 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.10 / +0.40%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.40
|
17.09
|
27,184,290
|
|
|
5/31/2012
|
-0.10 / -0.39%
|
25.10
|
25.50
|
25.10
|
25.30
|
25.30
|
17.02
|
725,910
|
|
|
5/30/2012
|
+0.20 / +0.79%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.40
|
17.09
|
4,002,492
|
|
|
5/29/2012
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.80
|
25.20
|
25.20
|
16.95
|
1,447,240
|
|
|
5/28/2012
|
-0.40 / -1.57%
|
25.60
|
25.70
|
25.10
|
25.10
|
25.10
|
16.89
|
556,670
|
|
|
5/25/2012
|
+0.60 / +2.41%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.50
|
17.16
|
16,206,197
|
|
|
5/24/2012
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.70
|
24.90
|
24.90
|
16.75
|
1,487,350
|
|
|
5/23/2012
|
-0.20 / -0.79%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.00
|
16.82
|
6,796,013
|
|
|
5/22/2012
|
+0.20 / +0.80%
|
25.00
|
25.60
|
24.80
|
25.20
|
25.20
|
16.95
|
16,048,640
|
|
|
5/21/2012
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
16.82
|
525,690
|
|
|
5/18/2012
|
-0.10 / -0.40%
|
24.60
|
24.90
|
24.20
|
24.60
|
24.60
|
16.55
|
1,255,970
|
|
|
5/17/2012
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
16.62
|
2,252,720
|
|
|
5/16/2012
|
+0.80 / +3.25%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
17.09
|
1,815,150
|
|
|
5/15/2012
|
+0.40 / +1.65%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.60
|
16.55
|
2,144,740
|
|
|
5/14/2012
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.00
|
24.20
|
24.20
|
16.28
|
20,965,910
|
|
|
5/11/2012
|
-0.90 / -3.52%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
16.62
|
1,860,300
|
|
|
5/10/2012
|
-0.30 / -1.16%
|
25.70
|
26.10
|
25.30
|
25.60
|
25.60
|
17.22
|
2,006,210
|
|
|
5/9/2012
|
+1.20 / +4.86%
|
25.40
|
25.90
|
24.90
|
25.90
|
25.90
|
17.42
|
3,462,430
|
|
|
5/8/2012
|
+1.10 / +4.66%
|
24.10
|
24.70
|
24.00
|
24.70
|
24.70
|
16.62
|
2,066,252
|
|
|
5/7/2012
|
+0.60 / +2.61%
|
23.20
|
24.00
|
23.00
|
23.60
|
23.60
|
15.88
|
2,946,650
|
|
|
5/4/2012
|
-0.50 / -2.13%
|
23.20
|
23.60
|
23.00
|
23.00
|
23.00
|
15.47
|
2,020,240
|
|
|
5/3/2012
|
-0.90 / -3.69%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.50
|
15.81
|
2,249,311
|
|
|
5/2/2012
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.20
|
24.40
|
24.40
|
16.42
|
876,220
|
|
|
4/27/2012
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.60
|
16.55
|
746,780
|
|
|
4/26/2012
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
16.62
|
1,004,370
|
|
|
4/25/2012
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.90
|
24.90
|
24.90
|
16.75
|
776,040
|
|
|
4/24/2012
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.80
|
16.68
|
753,800
|
|
|
4/23/2012
|
-0.30 / -1.17%
|
25.50
|
25.70
|
25.20
|
25.30
|
25.30
|
17.02
|
798,966
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
651,800
|
13.10
|
-1.50%
|
|
|
|
ACB
|
4,195,600
|
25.05
|
-0.20%
|
|
|
|
BAB
|
3,500
|
13.20
|
2.33%
|
|
|
|
BID
|
1,106,600
|
37.60
|
-0.79%
|
|
|
|
BVB
|
234,700
|
13.60
|
-1.45%
|
|
|
|
CTG
|
5,296,700
|
49.35
|
0.30%
|
|
|
|
EIB
|
2,246,800
|
22.40
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|