|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 1/3/2012
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
4,504,240 |
| Split-adjusted Price |
10.43 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
+0.40 / +2.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
10.43
|
4,504,240
|
|
|
12/30/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
10.16
|
12,666,676
|
|
|
12/29/2011
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
15.10
|
15.10
|
10.16
|
5,876,440
|
|
|
12/28/2011
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
10.16
|
9,944,720
|
|
|
12/27/2011
|
+0.50 / +3.27%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
10.63
|
24,774,098
|
|
|
12/26/2011
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
10.29
|
10,031,330
|
|
|
12/23/2011
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
10.23
|
6,226,200
|
|
|
12/22/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
10.23
|
8,571,800
|
|
|
12/21/2011
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
10.09
|
14,973,134
|
|
|
12/20/2011
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.96
|
8,034,896
|
|
|
12/19/2011
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
9.89
|
11,628,227
|
|
|
12/16/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
9.96
|
6,572,173
|
|
|
12/15/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
9.96
|
4,773,980
|
|
|
12/14/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.96
|
2,249,370
|
|
|
12/13/2011
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.80
|
9.96
|
5,527,890
|
|
|
12/12/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
9.96
|
6,858,949
|
|
|
12/9/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
9.49
|
1,310,220
|
|
|
12/8/2011
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
9.42
|
9,532,704
|
|
|
12/7/2011
|
+0.10 / +0.72%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
9.35
|
2,648,620
|
|
|
12/6/2011
|
+0.10 / +0.73%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
9.28
|
885,660
|
|
|
12/5/2011
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
9.22
|
1,150,460
|
|
|
12/2/2011
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
9.35
|
2,574,000
|
|
|
12/1/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
9.69
|
2,798,750
|
|
|
11/30/2011
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
9.69
|
2,790,810
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
9.62
|
5,726,200
|
|
|
11/28/2011
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
9.62
|
4,002,670
|
|
|
11/25/2011
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.60
|
9.82
|
7,813,010
|
|
|
11/24/2011
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
9.96
|
9,994,870
|
|
|
11/23/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
10.16
|
8,283,103
|
|
|
11/22/2011
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
10.43
|
6,083,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|