|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.45
+0.50/+1.56%
11:25:01 AM
|
|
|
|
Closing price on 12/9/2008
|
|
| Open |
18.00 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
1,717,550 |
| Split-adjusted Price |
6.19 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2008
|
-0.90 / -4.19%
|
20.50
|
21.20
|
20.50
|
20.60
|
20.60
|
6.93
|
4,252,310
|
|
|
11/20/2008
|
-1.10 / -4.87%
|
21.60
|
21.90
|
21.50
|
21.50
|
21.50
|
7.23
|
3,613,420
|
|
|
11/19/2008
|
-0.50 / -2.16%
|
23.10
|
23.40
|
22.60
|
22.60
|
22.60
|
7.60
|
1,957,890
|
|
|
11/18/2008
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.70
|
23.10
|
23.10
|
7.77
|
2,153,190
|
|
|
11/17/2008
|
-0.40 / -1.69%
|
23.60
|
23.90
|
23.00
|
23.20
|
23.20
|
7.80
|
1,711,740
|
|
|
11/14/2008
|
+0.50 / +2.16%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.60
|
7.94
|
2,465,090
|
|
|
11/13/2008
|
+0.20 / +0.87%
|
22.80
|
23.50
|
22.40
|
23.10
|
23.10
|
7.77
|
2,833,500
|
|
|
11/12/2008
|
+1.00 / +4.57%
|
21.90
|
22.90
|
21.20
|
22.90
|
22.90
|
7.70
|
2,528,350
|
|
|
11/11/2008
|
-1.10 / -4.78%
|
22.50
|
22.70
|
21.90
|
21.90
|
21.90
|
7.37
|
3,706,730
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|