Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
45.00
+2.15/+5.02%
3:09:21 PM
|
|
|
Closing price on 8/13/2007
|
|
Open |
56.00 |
High |
56.50 |
Low |
56.00 |
Volume |
283,060 |
Split-adjusted Price |
16.38 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2007
|
-1.00 / -1.75%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
16.38
|
283,060
|
|
8/10/2007
|
-0.50 / -0.87%
|
58.00
|
58.50
|
56.50
|
57.00
|
57.00
|
16.67
|
571,880
|
|
8/9/2007
|
+1.50 / +2.68%
|
57.00
|
57.50
|
56.50
|
57.50
|
57.50
|
16.82
|
448,330
|
|
8/8/2007
|
0.00 / 0.00%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
16.38
|
421,800
|
|
8/7/2007
|
+1.00 / +1.82%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
16.38
|
359,170
|
|
8/6/2007
|
-1.00 / -1.79%
|
55.50
|
56.50
|
55.00
|
55.00
|
55.00
|
16.09
|
394,900
|
|
8/3/2007
|
-1.00 / -1.75%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
16.38
|
319,110
|
|
8/2/2007
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.00
|
16.67
|
670,280
|
|
8/1/2007
|
+2.50 / +4.59%
|
54.50
|
57.00
|
54.50
|
57.00
|
57.00
|
16.67
|
524,820
|
|
7/31/2007
|
-2.50 / -4.39%
|
55.50
|
55.50
|
54.50
|
54.50
|
54.50
|
15.94
|
543,710
|
|
7/30/2007
|
-1.50 / -2.56%
|
58.00
|
58.00
|
56.50
|
57.00
|
57.00
|
16.67
|
241,360
|
|
7/27/2007
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
17.11
|
304,360
|
|
7/26/2007
|
-1.00 / -1.68%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
17.11
|
332,060
|
|
7/25/2007
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
17.40
|
242,310
|
|
7/24/2007
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
17.55
|
284,340
|
|
7/23/2007
|
-0.50 / -0.82%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.50
|
17.69
|
465,830
|
|
7/20/2007
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
17.84
|
594,500
|
|
7/19/2007
|
-1.00 / -1.61%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
17.84
|
362,620
|
|
7/18/2007
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
18.13
|
470,850
|
|
7/17/2007
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.00
|
62.00
|
62.00
|
18.13
|
710,180
|
|
7/16/2007
|
-1.50 / -2.38%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.50
|
17.99
|
516,650
|
|
7/13/2007
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
63.00
|
18.43
|
385,910
|
|
7/12/2007
|
-1.00 / -1.56%
|
63.00
|
63.00
|
62.50
|
63.00
|
63.00
|
18.43
|
478,190
|
|
7/11/2007
|
+0.50 / +0.79%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.72
|
719,840
|
|
7/10/2007
|
+0.50 / +0.79%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
18.57
|
703,820
|
|
7/9/2007
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
18.43
|
369,540
|
|
7/6/2007
|
-0.50 / -0.80%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
18.13
|
618,380
|
|
7/5/2007
|
-1.50 / -2.34%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.50
|
18.28
|
737,430
|
|
7/4/2007
|
+3.00 / +4.92%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
18.72
|
1,052,300
|
|
7/3/2007
|
-2.50 / -3.94%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
17.84
|
984,330
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,947,900
|
8.40
|
1.20%
|
|
|
ACB
|
6,547,500
|
21.05
|
0.48%
|
|
|
BAB
|
7,400
|
11.60
|
0.00%
|
|
|
BID
|
1,416,400
|
35.30
|
0.71%
|
|
|
BVB
|
3,069,000
|
13.10
|
2.34%
|
|
|
CTG
|
8,242,800
|
38.50
|
1.32%
|
|
|
EIB
|
12,098,700
|
23.10
|
1.76%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|