|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
68.50
-1.20/-1.72%
3:09:26 PM
|
|
|
|
Closing price on 12/31/2009
|
|
| Open |
24.30 |
| High |
24.70 |
| Low |
24.10 |
| Volume |
3,532,270 |
| Split-adjusted Price |
11.65 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+0.10 / +0.42%
|
24.30
|
24.70
|
24.10
|
24.10
|
24.10
|
11.65
|
3,532,270
|
|
|
12/30/2009
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.70
|
24.00
|
24.00
|
11.61
|
2,818,640
|
|
|
12/29/2009
|
-0.50 / -2.07%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.70
|
11.46
|
2,298,700
|
|
|
12/28/2009
|
-0.60 / -2.42%
|
24.30
|
24.70
|
24.20
|
24.20
|
24.20
|
11.70
|
3,281,530
|
|
|
12/25/2009
|
+0.60 / +2.48%
|
24.80
|
25.00
|
24.40
|
24.80
|
24.80
|
11.99
|
3,125,160
|
|
|
12/24/2009
|
+0.10 / +0.41%
|
24.00
|
24.20
|
23.60
|
24.20
|
24.20
|
11.70
|
3,392,430
|
|
|
12/23/2009
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.90
|
24.10
|
24.10
|
11.65
|
2,732,390
|
|
|
12/22/2009
|
-0.80 / -3.19%
|
25.10
|
25.20
|
24.30
|
24.30
|
24.30
|
11.75
|
4,385,340
|
|
|
12/21/2009
|
+0.90 / +3.72%
|
25.00
|
25.20
|
24.40
|
25.10
|
25.10
|
12.14
|
3,604,890
|
|
|
12/18/2009
|
+1.00 / +4.31%
|
23.50
|
24.30
|
23.40
|
24.20
|
24.20
|
11.70
|
5,001,200
|
|
|
12/17/2009
|
+0.70 / +3.11%
|
22.40
|
23.30
|
22.10
|
23.20
|
23.20
|
11.22
|
2,683,930
|
|
|
12/16/2009
|
-1.10 / -4.66%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
10.88
|
3,351,260
|
|
|
12/15/2009
|
+0.50 / +2.16%
|
23.60
|
24.00
|
23.20
|
23.60
|
23.60
|
11.41
|
2,601,110
|
|
|
12/14/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.70
|
23.10
|
23.10
|
11.17
|
5,550,210
|
|
|
12/11/2009
|
-0.70 / -3.08%
|
22.50
|
22.80
|
21.90
|
22.00
|
22.00
|
10.64
|
4,037,750
|
|
|
12/10/2009
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.70
|
10.98
|
2,900,710
|
|
|
12/9/2009
|
-1.10 / -4.58%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.90
|
11.07
|
4,342,150
|
|
|
12/8/2009
|
-0.90 / -3.61%
|
24.80
|
24.90
|
24.00
|
24.00
|
24.00
|
11.61
|
1,998,770
|
|
|
12/7/2009
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.90
|
12.04
|
2,555,490
|
|
|
12/4/2009
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.90
|
25.00
|
25.00
|
12.09
|
3,139,880
|
|
|
12/3/2009
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.30
|
25.30
|
25.30
|
12.23
|
5,195,460
|
|
|
12/2/2009
|
-1.30 / -4.89%
|
25.80
|
27.00
|
25.30
|
25.30
|
25.30
|
12.23
|
4,073,980
|
|
|
12/1/2009
|
+1.20 / +4.72%
|
26.50
|
26.60
|
26.20
|
26.60
|
26.60
|
12.86
|
5,410,810
|
|
|
11/30/2009
|
+1.20 / +4.96%
|
24.50
|
25.40
|
24.40
|
25.40
|
25.40
|
12.28
|
3,985,390
|
|
|
11/27/2009
|
+1.10 / +4.76%
|
22.00
|
24.20
|
22.00
|
24.20
|
24.20
|
11.70
|
4,966,400
|
|
|
11/26/2009
|
-1.20 / -4.94%
|
23.10
|
23.60
|
23.10
|
23.10
|
23.10
|
11.17
|
2,444,950
|
|
|
11/25/2009
|
-1.20 / -4.71%
|
24.60
|
25.00
|
24.30
|
24.30
|
24.30
|
11.75
|
5,431,610
|
|
|
11/24/2009
|
-0.90 / -3.41%
|
26.10
|
26.50
|
25.50
|
25.50
|
25.50
|
12.33
|
2,734,330
|
|
|
11/23/2009
|
-0.80 / -2.94%
|
27.00
|
27.20
|
26.30
|
26.40
|
26.40
|
12.77
|
2,242,550
|
|
|
11/20/2009
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.10
|
27.20
|
27.20
|
13.15
|
1,937,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|