|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.95
+0.20/+0.48%
3:09:22 PM
|
|
|
|
Closing price on 8/30/2007
|
|
| Open |
53.00 |
| High |
53.50 |
| Low |
52.50 |
| Volume |
637,760 |
| Split-adjusted Price |
15.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2007
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
15.50
|
637,760
|
|
|
8/29/2007
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
15.50
|
674,700
|
|
|
8/28/2007
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
15.50
|
445,800
|
|
|
8/27/2007
|
0.00 / 0.00%
|
53.50
|
54.00
|
52.50
|
53.50
|
53.50
|
15.65
|
1,285,560
|
|
|
8/24/2007
|
+2.50 / +4.90%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
15.65
|
1,221,980
|
|
|
8/23/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
14.92
|
988,670
|
|
|
8/22/2007
|
-1.50 / -2.86%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
14.92
|
1,220,220
|
|
|
8/21/2007
|
+0.50 / +0.96%
|
54.50
|
54.50
|
52.00
|
52.50
|
52.50
|
15.35
|
2,058,810
|
|
|
8/20/2007
|
-1.50 / -2.80%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
15.21
|
726,980
|
|
|
8/17/2007
|
-1.50 / -2.73%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
15.65
|
558,450
|
|
|
8/16/2007
|
-1.00 / -1.79%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
16.09
|
523,480
|
|
|
8/15/2007
|
-0.50 / -0.88%
|
56.50
|
56.50
|
55.50
|
56.00
|
56.00
|
16.38
|
345,790
|
|
|
8/14/2007
|
+0.50 / +0.89%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.50
|
16.52
|
244,930
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,373,100
|
7.90
|
-1.25%
|
|
|
|
ACB
|
5,705,200
|
20.95
|
-0.24%
|
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
|
CTG
|
3,172,600
|
38.00
|
-0.52%
|
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|