|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.75
+0.40/+0.97%
3:09:21 PM
|
|
|
|
Closing price on 7/21/2008
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
612,140 |
| Split-adjusted Price |
8.42 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2008
|
-0.80 / -2.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.42
|
612,140
|
|
|
7/18/2008
|
0.00 / 0.00%
|
28.80
|
30.40
|
28.80
|
29.60
|
29.60
|
8.66
|
5,841,120
|
|
|
7/17/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.66
|
556,080
|
|
|
7/16/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
27.20
|
28.80
|
28.80
|
8.42
|
6,616,000
|
|
|
7/15/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.19
|
141,750
|
|
|
7/14/2008
|
+0.70 / +2.64%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.96
|
152,780
|
|
|
7/11/2008
|
+0.70 / +2.71%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.75
|
336,910
|
|
|
7/10/2008
|
+0.70 / +2.79%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
7.55
|
1,263,930
|
|
|
7/9/2008
|
+0.70 / +2.87%
|
25.00
|
25.10
|
24.50
|
25.10
|
25.10
|
7.34
|
2,778,590
|
|
|
7/8/2008
|
+0.70 / +2.95%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.40
|
7.14
|
2,827,110
|
|
|
7/7/2008
|
-0.70 / -2.87%
|
25.10
|
25.10
|
23.70
|
23.70
|
23.70
|
6.93
|
3,757,040
|
|
|
7/4/2008
|
+0.70 / +2.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
7.14
|
1,225,200
|
|
|
7/3/2008
|
+0.60 / +2.60%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
6.93
|
1,225,910
|
|
|
7/2/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
6.76
|
3,359,180
|
|
|
7/1/2008
|
+0.60 / +2.74%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.50
|
6.58
|
1,202,170
|
|
|
6/30/2008
|
+0.30 / +1.39%
|
21.40
|
22.00
|
21.30
|
21.90
|
21.90
|
6.41
|
1,471,770
|
|
|
6/27/2008
|
+0.60 / +2.86%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.60
|
6.32
|
1,550,120
|
|
|
6/26/2008
|
-0.40 / -1.87%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.00
|
6.14
|
2,113,170
|
|
|
6/25/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
6.26
|
1,536,340
|
|
|
6/24/2008
|
+0.60 / +2.97%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
6.08
|
1,709,030
|
|
|
6/23/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
19.50
|
20.20
|
20.20
|
5.91
|
2,735,140
|
|
|
6/20/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.76
|
251,780
|
|
|
6/19/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.94
|
361,810
|
|
|
6/18/2008
|
-0.40 / -1.88%
|
21.70
|
21.70
|
20.90
|
20.90
|
20.90
|
6.11
|
5,498,700
|
|
|
6/17/2008
|
+0.40 / +1.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.23
|
118,300
|
|
|
6/16/2008
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.11
|
2,033,650
|
|
|
6/13/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.00
|
1,719,330
|
|
|
6/12/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.11
|
901,800
|
|
|
6/11/2008
|
-0.40 / -1.84%
|
21.30
|
22.00
|
21.30
|
21.30
|
21.30
|
6.23
|
2,736,380
|
|
|
6/10/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.35
|
28,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|