|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.00
+0.10/+0.18%
9:35:00 AM
|
|
|
|
Closing price on 8/14/2012
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.60 |
| Volume |
217,490 |
| Split-adjusted Price |
15.34 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
15.34
|
217,490
|
|
|
8/13/2012
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
15.34
|
578,260
|
|
|
8/10/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
1,204,200
|
|
|
8/9/2012
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
636,450
|
|
|
8/8/2012
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.10
|
15.54
|
203,320
|
|
|
8/7/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
244,760
|
|
|
8/6/2012
|
-0.20 / -0.86%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
15.47
|
618,380
|
|
|
8/3/2012
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.20
|
15.61
|
199,980
|
|
|
8/2/2012
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.10
|
23.30
|
23.30
|
15.68
|
411,910
|
|
|
8/1/2012
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.20
|
15.61
|
235,640
|
|
|
7/31/2012
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.20
|
23.30
|
23.30
|
15.68
|
103,280
|
|
|
7/30/2012
|
+0.30 / +1.31%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
15.61
|
4,148,100
|
|
|
7/27/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
15.41
|
364,540
|
|
|
7/26/2012
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.90
|
15.41
|
587,050
|
|
|
7/25/2012
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.70
|
15.27
|
552,140
|
|
|
7/24/2012
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
15.20
|
465,050
|
|
|
7/23/2012
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.60
|
15.20
|
1,183,750
|
|
|
7/20/2012
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.40
|
15.07
|
509,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|