|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
54.90
-1.10/-1.96%
11:39:23 AM
|
|
|
|
Closing price on 7/7/2009
|
|
| Open |
35.40 |
| High |
36.30 |
| Low |
35.00 |
| Volume |
4,271,450 |
| Split-adjusted Price |
13.54 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
-0.50 / -1.41%
|
35.40
|
36.30
|
35.00
|
35.00
|
35.00
|
13.54
|
4,271,450
|
|
|
7/6/2009
|
+1.60 / +4.72%
|
34.20
|
35.50
|
34.10
|
35.50
|
35.50
|
13.73
|
5,161,800
|
|
|
7/3/2009
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.10
|
33.90
|
33.90
|
13.11
|
4,704,320
|
|
|
7/2/2009
|
+0.80 / +2.41%
|
33.00
|
34.30
|
32.00
|
34.00
|
34.00
|
13.15
|
6,985,650
|
|
|
7/1/2009
|
-1.70 / -4.87%
|
33.70
|
34.80
|
33.20
|
33.20
|
33.20
|
12.84
|
6,676,510
|
|
|
6/30/2009
|
-1.00 / -2.79%
|
36.20
|
36.50
|
34.50
|
34.90
|
34.90
|
13.50
|
7,978,740
|
|
|
6/29/2009
|
+0.40 / +1.13%
|
35.50
|
36.50
|
35.50
|
35.90
|
35.90
|
13.89
|
4,691,420
|
|
|
6/26/2009
|
+1.20 / +3.50%
|
34.00
|
35.50
|
34.00
|
35.50
|
35.50
|
13.73
|
6,571,010
|
|
|
6/25/2009
|
-0.60 / -1.72%
|
36.40
|
36.40
|
34.20
|
34.30
|
34.30
|
13.27
|
8,405,980
|
|
|
6/24/2009
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.00
|
34.90
|
34.90
|
13.50
|
9,533,710
|
|
|
6/23/2009
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
12.88
|
1,411,230
|
|
|
6/22/2009
|
-1.80 / -4.89%
|
35.20
|
36.00
|
35.00
|
35.00
|
35.00
|
13.54
|
7,845,160
|
|
|
6/19/2009
|
-1.20 / -3.16%
|
38.00
|
38.10
|
36.50
|
36.80
|
36.80
|
14.23
|
6,492,790
|
|
|
6/18/2009
|
0.00 / 0.00%
|
38.90
|
38.90
|
37.50
|
38.00
|
38.00
|
14.70
|
7,644,460
|
|
|
6/17/2009
|
+0.90 / +2.43%
|
35.30
|
38.00
|
35.30
|
38.00
|
38.00
|
14.70
|
17,333,360
|
|
|
6/16/2009
|
-1.90 / -4.87%
|
37.10
|
38.00
|
37.10
|
37.10
|
37.10
|
14.35
|
8,858,570
|
|
|
6/15/2009
|
-1.20 / -2.99%
|
39.20
|
41.20
|
38.20
|
39.00
|
39.00
|
15.08
|
14,189,730
|
|
|
6/12/2009
|
+1.90 / +4.96%
|
40.20
|
40.20
|
39.00
|
40.20
|
40.20
|
15.55
|
10,098,960
|
|
|
6/11/2009
|
+1.80 / +4.93%
|
37.50
|
38.30
|
37.00
|
38.30
|
38.30
|
14.81
|
7,371,280
|
|
|
6/10/2009
|
+1.70 / +4.89%
|
36.50
|
36.50
|
33.50
|
36.50
|
36.50
|
14.12
|
22,994,630
|
|
|
6/9/2009
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
13.46
|
4,339,730
|
|
|
6/8/2009
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
12.84
|
989,270
|
|
|
6/5/2009
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
12.26
|
3,259,550
|
|
|
6/4/2009
|
+1.30 / +4.50%
|
30.00
|
30.30
|
29.90
|
30.20
|
30.20
|
11.68
|
9,690,430
|
|
|
6/3/2009
|
-0.20 / -0.69%
|
29.00
|
29.30
|
28.70
|
28.90
|
28.90
|
11.18
|
6,458,500
|
|
|
6/2/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
28.90
|
29.10
|
29.10
|
11.26
|
11,676,430
|
|
|
6/1/2009
|
+1.30 / +4.91%
|
27.20
|
27.80
|
26.90
|
27.80
|
27.80
|
10.75
|
5,523,910
|
|
|
5/29/2009
|
+0.40 / +1.53%
|
26.30
|
26.60
|
25.70
|
26.50
|
26.50
|
10.25
|
4,873,260
|
|
|
5/28/2009
|
-0.90 / -3.33%
|
26.50
|
26.90
|
26.00
|
26.10
|
26.10
|
10.10
|
5,485,150
|
|
|
5/27/2009
|
-0.70 / -2.53%
|
27.50
|
28.00
|
26.70
|
27.00
|
27.00
|
10.44
|
6,285,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,822,700
|
12.40
|
-4.62%
|
|
|
|
ACB
|
12,848,100
|
26.70
|
-1.66%
|
|
|
|
BAB
|
32,700
|
14.70
|
-2.00%
|
|
|
|
BID
|
5,092,100
|
41.15
|
-1.91%
|
|
|
|
BVB
|
4,157,400
|
15.30
|
-6.13%
|
|
|
|
CTG
|
7,956,800
|
49.45
|
-1.69%
|
|
|
|
EIB
|
12,679,500
|
26.95
|
-6.26%
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|