|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
31.95
-0.65/-1.99%
3:05:01 PM
|
|
|
|
Closing price on 4/9/2009
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
3,873,960 |
| Split-adjusted Price |
7.31 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2009
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
6.11
|
1,097,460
|
|
|
3/13/2009
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
6.00
|
1,438,120
|
|
|
3/12/2009
|
-0.40 / -2.53%
|
15.40
|
15.90
|
15.10
|
15.40
|
15.40
|
5.96
|
3,479,340
|
|
|
3/11/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
6.11
|
3,558,270
|
|
|
3/10/2009
|
+0.40 / +2.72%
|
14.80
|
15.20
|
14.60
|
15.10
|
15.10
|
5.84
|
1,770,500
|
|
|
3/9/2009
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
5.69
|
736,870
|
|
|
3/6/2009
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
5.61
|
940,290
|
|
|
3/5/2009
|
+0.20 / +1.39%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
5.65
|
1,576,600
|
|
|
3/4/2009
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.10
|
14.40
|
14.40
|
5.57
|
2,032,500
|
|
|
3/3/2009
|
-0.70 / -4.61%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
5.61
|
1,623,270
|
|
|
3/2/2009
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
5.88
|
1,759,870
|
|
|
2/27/2009
|
+0.60 / +4.23%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.80
|
5.72
|
2,043,090
|
|
|
2/26/2009
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.20
|
5.49
|
4,170,860
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|