|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
48.80
-0.20/-0.41%
3:09:24 PM
|
|
|
|
Closing price on 7/24/2012
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.40 |
| Volume |
465,050 |
| Split-adjusted Price |
15.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
15.20
|
465,050
|
|
|
7/23/2012
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.60
|
15.20
|
1,183,750
|
|
|
7/20/2012
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.40
|
15.07
|
509,150
|
|
|
7/19/2012
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
15.07
|
894,910
|
|
|
7/18/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
15.00
|
508,350
|
|
|
7/17/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
15.00
|
561,010
|
|
|
7/16/2012
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.30
|
15.00
|
665,090
|
|
|
7/13/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,116,550
|
|
|
7/12/2012
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
14.94
|
1,232,320
|
|
|
7/11/2012
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.10
|
14.87
|
1,252,150
|
|
|
7/10/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
1,028,610
|
|
|
7/9/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,079,720
|
|
|
7/6/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
691,330
|
|
|
7/5/2012
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
623,350
|
|
|
7/4/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
14.94
|
1,669,780
|
|
|
7/3/2012
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
14.80
|
1,884,560
|
|
|
7/2/2012
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
14.80
|
1,965,490
|
|
|
6/29/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
22,240,552
|
|
|
6/28/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
14.94
|
1,907,730
|
|
|
6/27/2012
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.20
|
14.94
|
1,305,710
|
|
|
6/26/2012
|
-0.10 / -0.45%
|
21.90
|
22.50
|
21.90
|
22.30
|
22.30
|
15.00
|
2,488,970
|
|
|
6/25/2012
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
15.07
|
1,431,420
|
|
|
6/22/2012
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.10
|
22.40
|
22.40
|
15.07
|
2,333,460
|
|
|
6/21/2012
|
-0.50 / -2.19%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
15.00
|
3,278,460
|
|
|
6/20/2012
|
+0.30 / +1.33%
|
22.50
|
23.20
|
22.40
|
22.80
|
22.80
|
15.34
|
2,896,770
|
|
|
6/19/2012
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.50
|
15.14
|
555,340
|
|
|
6/18/2012
|
+0.90 / +4.19%
|
22.30
|
22.40
|
21.90
|
22.40
|
22.40
|
15.07
|
3,034,030
|
|
|
6/15/2012
|
-0.80 / -3.59%
|
22.40
|
23.20
|
21.50
|
21.50
|
21.50
|
14.46
|
12,772,910
|
|
|
6/14/2012
|
-1.00 / -4.29%
|
22.20
|
22.70
|
22.20
|
22.30
|
22.30
|
15.00
|
5,801,182
|
|
|
6/13/2012
|
-1.20 / -4.90%
|
24.40
|
24.50
|
23.30
|
23.30
|
23.30
|
15.68
|
19,533,533
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,646,500
|
10.20
|
2.00%
|
|
|
|
ACB
|
17,559,600
|
23.60
|
1.72%
|
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|