|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.60
+0.65/+2.03%
1:15:02 PM
|
|
|
|
Closing price on 11/10/2008
|
|
| Open |
23.00 |
| High |
24.10 |
| Low |
22.90 |
| Volume |
4,483,890 |
| Split-adjusted Price |
7.74 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
-0.30 / -1.29%
|
23.00
|
24.10
|
22.90
|
23.00
|
23.00
|
7.74
|
4,483,890
|
|
|
11/7/2008
|
-1.20 / -4.90%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
7.84
|
2,443,830
|
|
|
11/6/2008
|
+0.30 / +1.24%
|
24.20
|
25.40
|
24.00
|
24.50
|
24.50
|
8.24
|
7,248,270
|
|
|
11/5/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
8.14
|
2,587,200
|
|
|
11/4/2008
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
7.77
|
3,937,070
|
|
|
11/3/2008
|
+0.20 / +0.92%
|
22.40
|
22.70
|
21.40
|
22.00
|
22.00
|
7.40
|
4,027,890
|
|
|
10/31/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.33
|
1,151,500
|
|
|
10/30/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.80
|
7.00
|
3,295,480
|
|
|
10/29/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.90
|
6.69
|
2,380,740
|
|
|
10/28/2008
|
-0.20 / -1.04%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
6.39
|
3,256,710
|
|
|
10/27/2008
|
-1.00 / -4.95%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
6.46
|
1,946,980
|
|
|
10/24/2008
|
-0.70 / -3.35%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.20
|
6.79
|
1,987,530
|
|
|
10/23/2008
|
-1.10 / -5.00%
|
21.20
|
21.30
|
20.90
|
20.90
|
20.90
|
7.03
|
1,937,030
|
|
|
10/22/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
7.40
|
998,420
|
|
|
10/21/2008
|
+1.00 / +4.67%
|
22.40
|
22.40
|
21.70
|
22.40
|
22.40
|
7.53
|
2,482,370
|
|
|
10/20/2008
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.40
|
7.20
|
851,010
|
|
|
10/17/2008
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.90
|
7.37
|
1,263,300
|
|
|
10/16/2008
|
-0.80 / -3.56%
|
21.40
|
22.30
|
21.40
|
21.70
|
21.70
|
7.30
|
2,260,740
|
|
|
10/15/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.50
|
7.57
|
3,776,850
|
|
|
10/14/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.23
|
36,750
|
|
|
10/13/2008
|
+0.30 / +1.49%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.50
|
6.89
|
1,661,310
|
|
|
10/10/2008
|
-1.00 / -4.72%
|
20.30
|
20.80
|
20.20
|
20.20
|
20.20
|
6.79
|
3,509,630
|
|
|
10/9/2008
|
+0.10 / +0.47%
|
20.50
|
22.10
|
20.50
|
21.20
|
21.20
|
7.13
|
2,847,480
|
|
|
10/8/2008
|
-1.10 / -4.95%
|
21.10
|
22.00
|
21.10
|
21.10
|
21.10
|
7.10
|
4,175,540
|
|
|
10/7/2008
|
-1.10 / -4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.47
|
1,650,130
|
|
|
10/6/2008
|
-1.20 / -4.90%
|
23.70
|
24.00
|
23.30
|
23.30
|
23.30
|
7.84
|
2,517,420
|
|
|
10/3/2008
|
-0.40 / -1.61%
|
24.50
|
24.90
|
24.50
|
24.50
|
24.50
|
8.24
|
1,105,680
|
|
|
10/2/2008
|
+0.90 / +3.75%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.90
|
8.37
|
1,833,580
|
|
|
10/1/2008
|
+0.20 / +0.84%
|
24.00
|
24.40
|
23.40
|
24.00
|
24.00
|
8.07
|
3,109,650
|
|
|
9/30/2008
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.00
|
441,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
668,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,272,200
|
24.45
|
0.62%
|
|
|
|
BAB
|
3,000
|
11.60
|
0.00%
|
|
|
|
BID
|
1,025,400
|
45.50
|
2.02%
|
|
|
|
BVB
|
293,100
|
11.20
|
1.82%
|
|
|
|
CTG
|
2,110,400
|
33.65
|
0.90%
|
|
|
|
EIB
|
1,268,300
|
17.95
|
0.28%
|
|
|
|
EVF
|
4,345,200
|
10.30
|
0.49%
|
|
|
|
|
Market Update
Last updated at 1:15:02 PM
|
|
|
|
|