|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.00
+0.10/+0.18%
9:35:00 AM
|
|
|
|
Closing price on 9/10/2012
|
|
| Open |
19.80 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
3,905,340 |
| Split-adjusted Price |
13.46 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
3,905,340
|
|
|
9/7/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
3,116,900
|
|
|
9/6/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
13.46
|
3,425,940
|
|
|
9/5/2012
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
13.46
|
2,179,660
|
|
|
9/4/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
13.46
|
193,830
|
|
|
8/31/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
13.46
|
843,420
|
|
|
8/30/2012
|
+0.40 / +2.04%
|
19.40
|
20.10
|
19.40
|
20.00
|
20.00
|
13.46
|
1,175,730
|
|
|
8/29/2012
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
13.19
|
421,360
|
|
|
8/28/2012
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
13.46
|
862,300
|
|
|
8/27/2012
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.10
|
20.00
|
20.00
|
13.46
|
2,787,110
|
|
|
8/24/2012
|
+0.40 / +2.03%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.10
|
13.52
|
1,342,820
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.25
|
2,161,970
|
|
|
8/22/2012
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.93
|
147,870
|
|
|
8/21/2012
|
-1.10 / -4.82%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
14.60
|
218,890
|
|
|
8/20/2012
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
15.34
|
330,510
|
|
|
8/17/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
15.27
|
244,730
|
|
|
8/16/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
15.34
|
127,580
|
|
|
8/15/2012
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
15.41
|
283,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|