|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.05
-0.55/-1.69%
2:25:00 PM
|
|
|
|
Closing price on 3/5/2010
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.70 |
| Volume |
1,651,560 |
| Split-adjusted Price |
11.51 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.80
|
11.51
|
1,651,560
|
|
|
3/4/2010
|
-0.30 / -1.24%
|
24.20
|
24.30
|
23.80
|
23.80
|
23.80
|
11.51
|
1,858,600
|
|
|
3/3/2010
|
+0.40 / +1.69%
|
24.00
|
24.30
|
23.90
|
24.10
|
24.10
|
11.65
|
2,867,170
|
|
|
3/2/2010
|
-0.30 / -1.25%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
11.46
|
1,844,690
|
|
|
3/1/2010
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.70
|
24.00
|
24.00
|
11.61
|
3,460,920
|
|
|
2/26/2010
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.10
|
23.50
|
23.50
|
11.36
|
1,131,380
|
|
|
2/25/2010
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.00
|
23.20
|
23.20
|
11.22
|
2,264,710
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
421,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
4,267,700
|
24.35
|
-0.61%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BID
|
1,038,900
|
44.65
|
0.45%
|
|
|
|
BVB
|
235,700
|
11.10
|
0.91%
|
|
|
|
CTG
|
3,783,400
|
33.40
|
0.30%
|
|
|
|
EIB
|
1,951,000
|
17.70
|
-1.94%
|
|
|
|
EVF
|
2,811,600
|
10.50
|
-1.87%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|