|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
41.05
0.00/0.00%
10:59:59 AM
|
|
|
|
Closing price on 9/7/2009
|
|
| Open |
38.00 |
| High |
38.80 |
| Low |
37.90 |
| Volume |
7,356,150 |
| Split-adjusted Price |
14.85 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
+0.40 / +1.05%
|
38.00
|
38.80
|
37.90
|
38.40
|
38.40
|
14.85
|
7,356,150
|
|
|
9/4/2009
|
-0.80 / -2.06%
|
39.10
|
39.20
|
38.00
|
38.00
|
38.00
|
14.70
|
6,419,750
|
|
|
9/3/2009
|
-0.40 / -1.02%
|
39.00
|
39.20
|
38.70
|
38.80
|
38.80
|
15.01
|
4,667,290
|
|
|
9/1/2009
|
+0.10 / +0.26%
|
38.80
|
39.40
|
38.50
|
39.20
|
39.20
|
15.16
|
7,435,400
|
|
|
8/31/2009
|
+1.00 / +2.62%
|
38.70
|
39.10
|
38.40
|
39.10
|
39.10
|
15.12
|
7,268,970
|
|
|
8/28/2009
|
+0.20 / +0.53%
|
38.00
|
38.10
|
37.80
|
38.10
|
38.10
|
14.74
|
4,010,160
|
|
|
8/27/2009
|
-0.10 / -0.26%
|
38.00
|
38.20
|
37.80
|
37.90
|
37.90
|
14.66
|
3,613,800
|
|
|
8/26/2009
|
-0.10 / -0.26%
|
38.20
|
38.40
|
37.90
|
38.00
|
38.00
|
14.70
|
4,693,390
|
|
|
8/25/2009
|
-0.50 / -1.30%
|
38.50
|
38.60
|
38.00
|
38.10
|
38.10
|
14.74
|
4,833,510
|
|
|
8/24/2009
|
+0.20 / +0.52%
|
38.50
|
38.80
|
38.50
|
38.60
|
38.60
|
14.93
|
3,897,210
|
|
|
8/21/2009
|
+0.40 / +1.05%
|
38.50
|
39.90
|
38.30
|
38.40
|
38.40
|
14.85
|
7,283,680
|
|
|
8/20/2009
|
-0.20 / -0.52%
|
38.30
|
38.40
|
38.00
|
38.00
|
38.00
|
14.70
|
4,951,300
|
|
|
8/19/2009
|
+0.30 / +0.79%
|
38.20
|
38.30
|
37.90
|
38.20
|
38.20
|
14.78
|
3,535,430
|
|
|
8/18/2009
|
-0.20 / -0.52%
|
38.00
|
38.30
|
37.80
|
37.90
|
37.90
|
14.66
|
5,584,280
|
|
|
8/17/2009
|
-0.40 / -1.04%
|
38.50
|
38.80
|
38.10
|
38.10
|
38.10
|
14.74
|
5,986,700
|
|
|
8/14/2009
|
+0.50 / +1.32%
|
38.00
|
38.70
|
38.00
|
38.50
|
38.50
|
14.89
|
6,886,430
|
|
|
8/13/2009
|
+0.80 / +2.15%
|
38.00
|
38.50
|
37.60
|
38.00
|
38.00
|
14.70
|
8,716,920
|
|
|
8/12/2009
|
+0.30 / +0.81%
|
37.30
|
37.40
|
37.00
|
37.20
|
37.20
|
14.39
|
5,361,890
|
|
|
8/11/2009
|
-0.20 / -0.54%
|
37.10
|
37.30
|
36.90
|
36.90
|
36.90
|
14.27
|
3,675,610
|
|
|
8/10/2009
|
+0.40 / +1.09%
|
37.20
|
37.60
|
36.80
|
37.10
|
37.10
|
14.35
|
6,140,320
|
|
|
8/7/2009
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.70
|
14.20
|
4,525,140
|
|
|
8/6/2009
|
-0.60 / -1.60%
|
37.40
|
37.70
|
36.80
|
36.80
|
36.80
|
14.23
|
6,647,680
|
|
|
8/5/2009
|
0.00 / 0.00%
|
37.00
|
37.50
|
36.90
|
37.40
|
37.40
|
14.47
|
5,071,900
|
|
|
8/4/2009
|
+1.10 / +3.03%
|
37.80
|
37.80
|
36.80
|
37.40
|
37.40
|
14.47
|
10,313,950
|
|
|
8/3/2009
|
-0.10 / -0.27%
|
36.00
|
37.00
|
35.80
|
36.30
|
36.30
|
14.04
|
5,204,980
|
|
|
7/31/2009
|
+1.60 / +4.60%
|
35.00
|
36.40
|
35.00
|
36.40
|
36.40
|
14.08
|
6,836,280
|
|
|
7/30/2009
|
-0.70 / -1.97%
|
35.00
|
35.50
|
34.10
|
34.80
|
34.80
|
13.46
|
5,475,760
|
|
|
7/29/2009
|
-0.50 / -1.39%
|
36.50
|
36.80
|
35.50
|
35.50
|
35.50
|
13.73
|
6,228,640
|
|
|
7/28/2009
|
-0.90 / -2.44%
|
36.80
|
37.60
|
35.80
|
36.00
|
36.00
|
13.92
|
8,562,350
|
|
|
7/27/2009
|
+1.70 / +4.83%
|
36.50
|
36.90
|
35.80
|
36.90
|
36.90
|
14.27
|
11,539,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,664,800
|
8.10
|
0.00%
|
|
|
|
ACB
|
2,552,500
|
21.40
|
0.00%
|
|
|
|
BAB
|
7,700
|
11.70
|
0.86%
|
|
|
|
BID
|
724,000
|
36.25
|
-0.68%
|
|
|
|
BVB
|
1,816,500
|
13.30
|
0.00%
|
|
|
|
CTG
|
2,362,300
|
39.25
|
-0.76%
|
|
|
|
EIB
|
16,314,400
|
23.20
|
6.67%
|
|
|
|
|
Market Update
Last updated at 11:00:02 AM
|
|
|
|
|