|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 2/3/2012
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
2,620,270 |
| Split-adjusted Price |
12.58 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
12.58
|
2,620,270
|
|
|
2/2/2012
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
12.72
|
2,808,830
|
|
|
2/1/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
12.78
|
1,858,130
|
|
|
1/31/2012
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
12.78
|
1,198,700
|
|
|
1/30/2012
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
12.45
|
1,186,280
|
|
|
1/20/2012
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
12.11
|
631,940
|
|
|
1/19/2012
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.00
|
12.11
|
921,583
|
|
|
1/18/2012
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
12.04
|
778,150
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
11.91
|
1,286,120
|
|
|
1/16/2012
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.70
|
11.91
|
1,346,180
|
|
|
1/13/2012
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
11.91
|
3,096,604
|
|
|
1/12/2012
|
-0.20 / -1.12%
|
17.50
|
18.10
|
17.50
|
17.70
|
17.70
|
11.91
|
4,439,840
|
|
|
1/11/2012
|
+0.50 / +2.87%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.90
|
12.04
|
5,893,860
|
|
|
1/10/2012
|
+0.60 / +3.57%
|
16.40
|
17.60
|
16.40
|
17.40
|
17.40
|
11.71
|
8,418,850
|
|
|
1/9/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
11.30
|
151,670,661
|
|
|
1/6/2012
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
10.76
|
5,681,380
|
|
|
1/5/2012
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
10.63
|
2,063,900
|
|
|
1/4/2012
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.20
|
16.00
|
16.00
|
10.76
|
3,845,110
|
|
|
1/3/2012
|
+0.40 / +2.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
10.43
|
4,504,240
|
|
|
12/30/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
10.16
|
12,666,676
|
|
|
12/29/2011
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
15.10
|
15.10
|
10.16
|
5,876,440
|
|
|
12/28/2011
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
10.16
|
9,944,720
|
|
|
12/27/2011
|
+0.50 / +3.27%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
10.63
|
24,774,098
|
|
|
12/26/2011
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
10.29
|
10,031,330
|
|
|
12/23/2011
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
10.23
|
6,226,200
|
|
|
12/22/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
10.23
|
8,571,800
|
|
|
12/21/2011
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
10.09
|
14,973,134
|
|
|
12/20/2011
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.96
|
8,034,896
|
|
|
12/19/2011
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
9.89
|
11,628,227
|
|
|
12/16/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
9.96
|
6,572,173
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|