|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
52.20
-0.10/-0.19%
12:39:20 PM
|
|
|
|
Closing price on 9/8/2011
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
4,525,746 |
| Split-adjusted Price |
9.69 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
9.69
|
4,525,746
|
|
|
9/7/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
9.69
|
771,630
|
|
|
9/6/2011
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.40
|
9.69
|
1,762,560
|
|
|
9/5/2011
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.40
|
9.69
|
1,681,890
|
|
|
9/1/2011
|
+0.40 / +2.86%
|
13.80
|
14.70
|
13.80
|
14.40
|
14.40
|
9.69
|
2,293,250
|
|
|
8/31/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
9.42
|
5,769,970
|
|
|
8/30/2011
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
9.42
|
640,510
|
|
|
8/29/2011
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
9.49
|
2,676,300
|
|
|
8/26/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
9.42
|
887,380
|
|
|
8/25/2011
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
9.42
|
3,637,550
|
|
|
8/24/2011
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
9.42
|
816,730
|
|
|
8/23/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
9.35
|
1,438,090
|
|
|
8/22/2011
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
9.28
|
1,721,470
|
|
|
8/19/2011
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
9.15
|
1,859,500
|
|
|
8/18/2011
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
9.08
|
1,090,870
|
|
|
8/17/2011
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
9.02
|
1,287,350
|
|
|
8/16/2011
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
8.81
|
1,616,280
|
|
|
8/15/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
8.61
|
1,142,570
|
|
|
8/12/2011
|
-0.30 / -2.29%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
8.61
|
487,110
|
|
|
8/11/2011
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
8.81
|
1,010,350
|
|
|
8/10/2011
|
-1.90 / -12.58%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.20
|
8.88
|
992,280
|
|
|
8/9/2011
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
8.83
|
13,427,683
|
|
|
8/8/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
8.89
|
4,326,450
|
|
|
8/5/2011
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
8.89
|
7,515,190
|
|
|
8/4/2011
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
8.89
|
79,870,912
|
|
|
8/3/2011
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.30
|
8.95
|
4,729,820
|
|
|
8/2/2011
|
+0.70 / +4.93%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
8.72
|
7,253,820
|
|
|
8/1/2011
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
8.31
|
3,933,000
|
|
|
7/29/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.13
|
1,104,843
|
|
|
7/28/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.13
|
1,951,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|