|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 4/4/2012
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
544,660 |
| Split-adjusted Price |
15.47 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
15.47
|
544,660
|
|
|
4/3/2012
|
-0.10 / -0.43%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
15.54
|
1,273,490
|
|
|
3/30/2012
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
15.61
|
822,590
|
|
|
3/29/2012
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
15.74
|
1,392,290
|
|
|
3/28/2012
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.50
|
15.81
|
1,406,270
|
|
|
3/27/2012
|
-0.70 / -2.92%
|
23.70
|
24.00
|
23.30
|
23.30
|
23.30
|
15.68
|
3,065,180
|
|
|
3/26/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
24.00
|
24.00
|
16.15
|
1,419,900
|
|
|
3/23/2012
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.30
|
23.70
|
23.70
|
15.94
|
992,020
|
|
|
3/22/2012
|
-0.20 / -0.84%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.50
|
15.81
|
707,020
|
|
|
3/21/2012
|
+0.40 / +1.72%
|
23.50
|
23.90
|
23.30
|
23.70
|
23.70
|
15.94
|
1,713,070
|
|
|
3/20/2012
|
-0.30 / -1.27%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
15.68
|
2,265,050
|
|
|
3/19/2012
|
-0.50 / -2.07%
|
23.70
|
24.00
|
23.50
|
23.60
|
23.60
|
15.88
|
1,795,030
|
|
|
3/16/2012
|
+0.80 / +3.43%
|
23.30
|
24.10
|
22.90
|
24.10
|
24.10
|
16.21
|
11,764,860
|
|
|
3/15/2012
|
+1.00 / +4.48%
|
22.40
|
23.30
|
22.10
|
23.30
|
23.30
|
15.68
|
7,094,260
|
|
|
3/14/2012
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.80
|
22.30
|
22.30
|
15.00
|
4,588,060
|
|
|
3/13/2012
|
+1.00 / +4.93%
|
21.10
|
21.30
|
20.70
|
21.30
|
21.30
|
14.33
|
2,508,100
|
|
|
3/12/2012
|
+0.80 / +4.10%
|
19.00
|
20.30
|
18.80
|
20.30
|
20.30
|
13.66
|
7,206,980
|
|
|
3/9/2012
|
-1.00 / -4.88%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
13.12
|
3,225,410
|
|
|
3/8/2012
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.79
|
448,410
|
|
|
3/7/2012
|
-1.10 / -4.87%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
14.46
|
3,175,530
|
|
|
3/6/2012
|
-0.70 / -3.00%
|
24.40
|
24.40
|
22.30
|
22.60
|
22.60
|
15.20
|
2,067,260
|
|
|
3/5/2012
|
+1.10 / +4.95%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.30
|
15.68
|
2,266,460
|
|
|
3/2/2012
|
+0.20 / +0.91%
|
21.90
|
22.40
|
21.80
|
22.20
|
22.20
|
14.94
|
2,953,510
|
|
|
3/1/2012
|
-0.50 / -2.22%
|
22.50
|
22.60
|
21.80
|
22.00
|
22.00
|
14.80
|
25,068,033
|
|
|
2/29/2012
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.20
|
22.50
|
22.50
|
15.14
|
5,872,010
|
|
|
2/28/2012
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
14.46
|
4,027,940
|
|
|
2/27/2012
|
+0.90 / +4.59%
|
20.30
|
20.50
|
19.90
|
20.50
|
20.50
|
13.79
|
1,370,940
|
|
|
2/24/2012
|
+0.90 / +4.81%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.60
|
13.19
|
3,950,670
|
|
|
2/23/2012
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.70
|
12.58
|
1,414,530
|
|
|
2/22/2012
|
0.00 / 0.00%
|
18.30
|
19.10
|
18.30
|
19.00
|
19.00
|
12.78
|
1,635,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|