|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.00
+0.10/+0.18%
9:35:00 AM
|
|
|
|
Closing price on 6/26/2012
|
|
| Open |
21.90 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
2,488,970 |
| Split-adjusted Price |
15.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.10 / -0.45%
|
21.90
|
22.50
|
21.90
|
22.30
|
22.30
|
15.00
|
2,488,970
|
|
|
6/25/2012
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
15.07
|
1,431,420
|
|
|
6/22/2012
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.40
|
15.07
|
2,333,460
|
|
|
6/21/2012
|
-0.50 / -2.19%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
15.00
|
3,278,460
|
|
|
6/20/2012
|
+0.30 / +1.33%
|
22.50
|
23.20
|
22.40
|
22.80
|
22.80
|
15.34
|
2,896,770
|
|
|
6/19/2012
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.50
|
15.14
|
555,340
|
|
|
6/18/2012
|
+0.90 / +4.19%
|
22.30
|
22.40
|
21.90
|
22.40
|
22.40
|
15.07
|
3,034,030
|
|
|
6/15/2012
|
-0.80 / -3.59%
|
22.40
|
23.20
|
21.50
|
21.50
|
21.50
|
14.46
|
12,772,910
|
|
|
6/14/2012
|
-1.00 / -4.29%
|
22.20
|
22.70
|
22.20
|
22.30
|
22.30
|
15.00
|
5,801,182
|
|
|
6/13/2012
|
-1.20 / -4.90%
|
24.40
|
24.50
|
23.30
|
23.30
|
23.30
|
15.68
|
19,533,533
|
|
|
6/12/2012
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
16.48
|
2,636,620
|
|
|
6/11/2012
|
-0.30 / -1.20%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.70
|
16.62
|
13,915,690
|
|
|
6/8/2012
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.00
|
16.82
|
1,590,650
|
|
|
6/7/2012
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.00
|
16.82
|
4,701,500
|
|
|
6/6/2012
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.20
|
16.95
|
45,242,605
|
|
|
6/5/2012
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.10
|
25.10
|
16.89
|
53,138,602
|
|
|
6/4/2012
|
-0.50 / -1.97%
|
25.10
|
25.30
|
24.70
|
24.90
|
24.90
|
16.75
|
17,350,730
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|