|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.15
-0.45/-1.38%
2:05:00 PM
|
|
|
|
Closing price on 2/24/2010
|
|
| Open |
23.20 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
1,265,070 |
| Split-adjusted Price |
11.36 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.00
|
23.50
|
23.50
|
11.36
|
1,265,070
|
|
|
2/23/2010
|
-0.50 / -2.09%
|
23.70
|
23.80
|
23.20
|
23.40
|
23.40
|
11.32
|
1,071,070
|
|
|
2/22/2010
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
23.90
|
23.90
|
11.56
|
1,840,790
|
|
|
2/12/2010
|
+1.40 / +6.22%
|
23.90
|
24.50
|
23.60
|
23.90
|
23.90
|
11.56
|
2,496,910
|
|
|
2/11/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
2,848,220
|
|
|
2/10/2010
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
10.88
|
577,290
|
|
|
2/9/2010
|
-0.60 / -2.62%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
10.78
|
1,048,730
|
|
|
2/8/2010
|
+0.60 / +2.69%
|
22.20
|
22.90
|
22.10
|
22.90
|
22.90
|
11.07
|
1,742,690
|
|
|
2/5/2010
|
-0.30 / -1.33%
|
22.30
|
22.60
|
22.20
|
22.30
|
22.30
|
10.78
|
1,341,270
|
|
|
2/4/2010
|
+0.30 / +1.35%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.60
|
10.93
|
1,389,870
|
|
|
2/3/2010
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.30
|
10.78
|
925,380
|
|
|
2/2/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
10.78
|
1,037,620
|
|
|
2/1/2010
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.30
|
10.78
|
848,600
|
|
|
1/29/2010
|
-0.10 / -0.45%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.20
|
10.74
|
1,292,140
|
|
|
1/28/2010
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
10.78
|
1,020,840
|
|
|
1/27/2010
|
-0.80 / -3.42%
|
23.00
|
23.30
|
22.60
|
22.60
|
22.60
|
10.93
|
1,068,880
|
|
|
1/26/2010
|
+1.10 / +4.93%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.40
|
11.32
|
1,818,090
|
|
|
1/25/2010
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.30
|
10.78
|
1,117,050
|
|
|
1/22/2010
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.40
|
10.83
|
1,326,430
|
|
|
1/21/2010
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.10
|
22.40
|
22.40
|
10.83
|
2,123,590
|
|
|
1/20/2010
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.70
|
10.98
|
1,481,840
|
|
|
1/19/2010
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.80
|
23.00
|
23.00
|
11.12
|
2,099,690
|
|
|
1/18/2010
|
-0.70 / -2.99%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.70
|
10.98
|
2,519,720
|
|
|
1/15/2010
|
-0.40 / -1.68%
|
23.60
|
23.80
|
23.20
|
23.40
|
23.40
|
11.32
|
2,607,150
|
|
|
1/14/2010
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
11.51
|
2,343,700
|
|
|
1/13/2010
|
+0.20 / +0.84%
|
23.50
|
24.10
|
23.00
|
24.00
|
24.00
|
11.61
|
2,823,860
|
|
|
1/12/2010
|
-0.80 / -3.25%
|
24.50
|
24.90
|
23.80
|
23.80
|
23.80
|
11.51
|
2,662,780
|
|
|
1/11/2010
|
-0.40 / -1.60%
|
25.00
|
25.30
|
24.50
|
24.60
|
24.60
|
11.90
|
2,797,600
|
|
|
1/8/2010
|
+0.10 / +0.40%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.00
|
12.09
|
5,310,660
|
|
|
1/7/2010
|
-0.50 / -1.97%
|
25.40
|
25.60
|
24.90
|
24.90
|
24.90
|
12.04
|
3,161,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
371,100
|
7.40
|
0.00%
|
|
|
|
ACB
|
3,404,900
|
24.45
|
-0.20%
|
|
|
|
BAB
|
3,000
|
11.60
|
0.00%
|
|
|
|
BID
|
847,900
|
44.75
|
0.67%
|
|
|
|
BVB
|
152,700
|
11.10
|
0.91%
|
|
|
|
CTG
|
2,337,600
|
33.50
|
0.60%
|
|
|
|
EIB
|
1,441,100
|
17.65
|
-2.22%
|
|
|
|
EVF
|
2,381,400
|
10.50
|
-1.87%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|