|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.00
+0.10/+0.18%
9:35:00 AM
|
|
|
|
Closing price on 7/19/2012
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
894,910 |
| Split-adjusted Price |
15.07 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
15.07
|
894,910
|
|
|
7/18/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
15.00
|
508,350
|
|
|
7/17/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
15.00
|
561,010
|
|
|
7/16/2012
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.30
|
15.00
|
665,090
|
|
|
7/13/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,116,550
|
|
|
7/12/2012
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
14.94
|
1,232,320
|
|
|
7/11/2012
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.10
|
14.87
|
1,252,150
|
|
|
7/10/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
1,028,610
|
|
|
7/9/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,079,720
|
|
|
7/6/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
691,330
|
|
|
7/5/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
623,350
|
|
|
7/4/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
14.94
|
1,669,780
|
|
|
7/3/2012
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
14.80
|
1,884,560
|
|
|
7/2/2012
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
14.80
|
1,965,490
|
|
|
6/29/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
22,240,552
|
|
|
6/28/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,907,730
|
|
|
6/27/2012
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
1,305,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|