|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.15
-0.45/-1.38%
10:35:00 AM
|
|
|
|
Closing price on 5/26/2010
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
1,334,190 |
| Split-adjusted Price |
10.01 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.70
|
10.01
|
1,334,190
|
|
|
5/25/2010
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
10.06
|
776,330
|
|
|
5/24/2010
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
10.16
|
1,356,590
|
|
|
5/21/2010
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.60
|
20.70
|
20.70
|
10.01
|
2,392,360
|
|
|
5/20/2010
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
10.35
|
4,276,520
|
|
|
5/19/2010
|
-0.70 / -3.32%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
9.87
|
2,383,930
|
|
|
5/18/2010
|
-0.20 / -0.94%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
10.20
|
2,100,890
|
|
|
5/17/2010
|
-0.40 / -1.84%
|
21.60
|
21.70
|
21.20
|
21.30
|
21.30
|
10.30
|
2,395,660
|
|
|
5/14/2010
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.70
|
10.49
|
1,935,740
|
|
|
5/13/2010
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.80
|
10.54
|
2,976,180
|
|
|
5/12/2010
|
-0.40 / -1.81%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
10.49
|
2,448,900
|
|
|
5/11/2010
|
+0.30 / +1.38%
|
22.10
|
22.20
|
21.90
|
22.10
|
22.10
|
10.69
|
2,192,010
|
|
|
5/10/2010
|
-0.60 / -2.68%
|
22.20
|
22.30
|
21.80
|
21.80
|
21.80
|
10.54
|
2,914,530
|
|
|
5/7/2010
|
-0.30 / -1.32%
|
22.50
|
22.60
|
22.20
|
22.40
|
22.40
|
10.83
|
3,256,180
|
|
|
5/6/2010
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.70
|
10.98
|
1,859,050
|
|
|
5/5/2010
|
-0.20 / -0.88%
|
22.70
|
23.50
|
22.60
|
22.60
|
22.60
|
10.93
|
4,056,450
|
|
|
5/4/2010
|
+1.00 / +4.59%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.80
|
11.03
|
7,553,940
|
|
|
4/29/2010
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
10.54
|
2,067,460
|
|
|
4/28/2010
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
10.64
|
2,049,490
|
|
|
4/27/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.20
|
10.74
|
1,635,530
|
|
|
4/26/2010
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.20
|
10.74
|
2,516,290
|
|
|
4/22/2010
|
+0.70 / +3.27%
|
21.70
|
22.40
|
21.60
|
22.10
|
22.10
|
10.69
|
2,043,620
|
|
|
4/21/2010
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.10
|
21.40
|
21.40
|
10.35
|
1,817,830
|
|
|
4/20/2010
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.20
|
21.20
|
21.20
|
10.25
|
1,883,700
|
|
|
4/19/2010
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
10.40
|
1,252,790
|
|
|
4/16/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
10.49
|
1,208,320
|
|
|
4/15/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.80
|
10.54
|
1,775,920
|
|
|
4/14/2010
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.70
|
21.90
|
21.90
|
10.59
|
1,798,760
|
|
|
4/13/2010
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
21.90
|
21.90
|
10.59
|
1,493,600
|
|
|
4/12/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.64
|
1,971,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|