|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.45
+0.50/+1.56%
11:25:01 AM
|
|
|
|
Closing price on 1/5/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.10 |
| Volume |
344,920 |
| Split-adjusted Price |
7.04 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
7.04
|
344,920
|
|
|
1/2/2009
|
-0.10 / -0.54%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
7.08
|
314,640
|
|
|
12/31/2008
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.20
|
18.40
|
18.40
|
7.12
|
2,809,910
|
|
|
12/30/2008
|
+0.60 / +3.37%
|
18.00
|
18.60
|
17.70
|
18.40
|
18.40
|
7.12
|
1,835,610
|
|
|
12/29/2008
|
-0.50 / -2.73%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.80
|
6.88
|
1,226,750
|
|
|
12/26/2008
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.30
|
7.08
|
878,170
|
|
|
12/25/2008
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.30
|
7.08
|
806,190
|
|
|
12/24/2008
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
6.26
|
1,032,160
|
|
|
12/23/2008
|
-0.50 / -2.63%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
6.22
|
1,706,570
|
|
|
12/22/2008
|
-0.20 / -1.04%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.00
|
6.39
|
1,488,230
|
|
|
12/19/2008
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.20
|
6.46
|
1,482,730
|
|
|
12/18/2008
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.30
|
6.49
|
1,968,230
|
|
|
12/17/2008
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.30
|
19.20
|
19.20
|
6.46
|
3,108,180
|
|
|
12/16/2008
|
-0.90 / -4.52%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.00
|
6.39
|
2,696,040
|
|
|
12/15/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.90
|
6.69
|
1,906,450
|
|
|
12/12/2008
|
+0.90 / +4.97%
|
18.80
|
19.00
|
18.60
|
19.00
|
19.00
|
6.39
|
2,242,530
|
|
|
12/11/2008
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
6.09
|
1,503,000
|
|
|
12/10/2008
|
-0.40 / -2.17%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
6.05
|
1,747,650
|
|
|
12/9/2008
|
+0.20 / +1.10%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.40
|
6.19
|
1,717,550
|
|
|
12/8/2008
|
-0.80 / -4.21%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.20
|
6.12
|
2,705,620
|
|
|
12/5/2008
|
-0.60 / -3.06%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
6.39
|
2,292,110
|
|
|
12/4/2008
|
-0.10 / -0.51%
|
19.70
|
20.10
|
19.60
|
19.60
|
19.60
|
6.59
|
1,509,900
|
|
|
12/3/2008
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
6.63
|
1,471,240
|
|
|
12/2/2008
|
-0.50 / -2.46%
|
19.70
|
20.00
|
19.60
|
19.80
|
19.80
|
6.66
|
1,221,470
|
|
|
12/1/2008
|
+0.20 / +1.00%
|
20.00
|
20.80
|
19.80
|
20.30
|
20.30
|
6.83
|
1,771,160
|
|
|
11/28/2008
|
+0.90 / +4.69%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.10
|
6.76
|
1,737,900
|
|
|
11/27/2008
|
-0.70 / -3.52%
|
19.90
|
19.90
|
19.10
|
19.20
|
19.20
|
6.46
|
2,534,160
|
|
|
11/26/2008
|
-0.90 / -4.33%
|
20.60
|
20.60
|
19.90
|
19.90
|
19.90
|
6.69
|
2,056,650
|
|
|
11/25/2008
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
7.00
|
1,611,360
|
|
|
11/24/2008
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.70
|
6.96
|
2,758,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
539,600
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,040,100
|
24.40
|
0.41%
|
|
|
|
BAB
|
1,600
|
11.60
|
0.00%
|
|
|
|
BID
|
838,700
|
45.45
|
1.91%
|
|
|
|
BVB
|
247,200
|
11.10
|
0.91%
|
|
|
|
CTG
|
1,849,100
|
33.50
|
0.45%
|
|
|
|
EIB
|
1,114,800
|
17.90
|
0.00%
|
|
|
|
EVF
|
3,688,600
|
10.20
|
-0.49%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|