|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.20
-0.40/-1.23%
2:15:01 PM
|
|
|
|
Closing price on 2/5/2010
|
|
| Open |
22.30 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
1,341,270 |
| Split-adjusted Price |
10.78 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2010
|
-0.60 / -2.31%
|
25.90
|
26.00
|
25.40
|
25.40
|
25.40
|
12.28
|
2,858,960
|
|
|
1/5/2010
|
+0.70 / +2.77%
|
26.40
|
26.50
|
25.60
|
26.00
|
26.00
|
12.57
|
6,943,660
|
|
|
1/4/2010
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.10
|
25.30
|
25.30
|
12.23
|
3,915,650
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
371,500
|
7.40
|
0.00%
|
|
|
|
ACB
|
3,696,700
|
24.40
|
-0.41%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BID
|
943,600
|
44.65
|
0.45%
|
|
|
|
BVB
|
200,900
|
11.10
|
0.91%
|
|
|
|
CTG
|
2,899,700
|
33.55
|
0.75%
|
|
|
|
EIB
|
1,753,600
|
17.70
|
-1.94%
|
|
|
|
EVF
|
2,478,200
|
10.60
|
-0.93%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|