|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
31.95
-0.65/-1.99%
3:05:01 PM
|
|
|
|
Closing price on 4/28/2009
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.70 |
| Volume |
2,984,650 |
| Split-adjusted Price |
7.81 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.50 / +2.54%
|
20.40
|
20.40
|
19.70
|
20.20
|
20.20
|
7.81
|
2,984,650
|
|
|
4/27/2009
|
-0.10 / -0.51%
|
20.00
|
20.50
|
19.60
|
19.70
|
19.70
|
7.62
|
2,813,780
|
|
|
4/24/2009
|
-0.90 / -4.35%
|
20.20
|
20.40
|
19.70
|
19.80
|
19.80
|
7.66
|
5,814,800
|
|
|
4/23/2009
|
-0.90 / -4.17%
|
21.20
|
21.80
|
20.70
|
20.70
|
20.70
|
8.01
|
4,751,820
|
|
|
4/22/2009
|
+0.70 / +3.35%
|
21.40
|
21.90
|
20.50
|
21.60
|
21.60
|
8.35
|
8,945,300
|
|
|
4/21/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.08
|
2,412,160
|
|
|
4/20/2009
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.47
|
1,221,080
|
|
|
4/17/2009
|
-0.50 / -2.13%
|
24.50
|
24.50
|
22.40
|
23.00
|
23.00
|
8.90
|
12,032,370
|
|
|
4/16/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.10
|
23.50
|
23.50
|
9.09
|
8,197,070
|
|
|
4/15/2009
|
+0.70 / +3.23%
|
22.00
|
22.70
|
21.30
|
22.40
|
22.40
|
8.66
|
13,287,190
|
|
|
4/14/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.20
|
21.70
|
21.70
|
8.39
|
10,058,320
|
|
|
4/13/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.01
|
1,740,000
|
|
|
4/10/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.66
|
4,816,910
|
|
|
4/9/2009
|
+0.40 / +2.16%
|
18.90
|
19.00
|
18.40
|
18.90
|
18.90
|
7.31
|
3,873,960
|
|
|
4/8/2009
|
+0.10 / +0.54%
|
18.20
|
19.30
|
18.10
|
18.50
|
18.50
|
7.16
|
6,727,350
|
|
|
4/7/2009
|
+0.80 / +4.55%
|
18.10
|
18.40
|
17.60
|
18.40
|
18.40
|
7.12
|
6,703,710
|
|
|
4/3/2009
|
+0.80 / +4.76%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.60
|
6.81
|
10,270,350
|
|
|
4/2/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
6.50
|
2,881,600
|
|
|
4/1/2009
|
+0.70 / +4.32%
|
16.60
|
16.90
|
16.20
|
16.90
|
16.90
|
6.54
|
2,415,720
|
|
|
3/31/2009
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
6.27
|
2,071,870
|
|
|
3/30/2009
|
-0.50 / -2.99%
|
16.20
|
16.70
|
16.20
|
16.20
|
16.20
|
6.27
|
2,367,150
|
|
|
3/27/2009
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
6.46
|
3,163,970
|
|
|
3/26/2009
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
6.58
|
3,326,200
|
|
|
3/25/2009
|
-0.30 / -1.74%
|
16.80
|
17.30
|
16.70
|
16.90
|
16.90
|
6.54
|
2,897,580
|
|
|
3/24/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
6.65
|
3,713,140
|
|
|
3/23/2009
|
-0.30 / -1.80%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.40
|
6.34
|
1,961,050
|
|
|
3/20/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
6.46
|
2,563,930
|
|
|
3/19/2009
|
-0.60 / -3.47%
|
17.30
|
18.00
|
16.70
|
16.70
|
16.70
|
6.46
|
4,286,250
|
|
|
3/18/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
6.69
|
3,527,590
|
|
|
3/17/2009
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
6.38
|
3,112,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
462,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,784,700
|
24.30
|
-0.82%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BID
|
1,457,400
|
44.60
|
0.34%
|
|
|
|
BVB
|
523,800
|
11.00
|
0.00%
|
|
|
|
CTG
|
5,280,700
|
33.35
|
0.15%
|
|
|
|
EIB
|
2,644,100
|
17.90
|
-0.83%
|
|
|
|
EVF
|
4,188,600
|
10.25
|
-4.21%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|