|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.60
+0.20/+0.62%
3:05:00 PM
|
|
|
|
Closing price on 9/1/2010
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
677,210 |
| Split-adjusted Price |
9.48 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
9.48
|
677,210
|
|
|
8/31/2010
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
9.54
|
1,198,450
|
|
|
8/30/2010
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.20
|
9.48
|
1,041,390
|
|
|
8/27/2010
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
9.24
|
847,670
|
|
|
8/26/2010
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
9.18
|
879,450
|
|
|
8/25/2010
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
9.13
|
2,682,160
|
|
|
8/24/2010
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
9.18
|
1,536,660
|
|
|
8/23/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
9.30
|
910,800
|
|
|
8/20/2010
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
9.30
|
2,265,160
|
|
|
8/19/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
9.24
|
1,189,720
|
|
|
8/18/2010
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
9.24
|
1,876,880
|
|
|
8/17/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
9.36
|
1,498,010
|
|
|
8/16/2010
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
9.30
|
1,051,640
|
|
|
8/13/2010
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
9.13
|
1,492,710
|
|
|
8/12/2010
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
9.13
|
1,805,600
|
|
|
8/11/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.90
|
9.30
|
1,759,960
|
|
|
8/10/2010
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
9.18
|
2,153,170
|
|
|
8/9/2010
|
-0.40 / -2.41%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
9.48
|
1,191,600
|
|
|
8/6/2010
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
9.71
|
314,590
|
|
|
8/5/2010
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
9.89
|
865,310
|
|
|
8/4/2010
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.83
|
947,860
|
|
|
8/3/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
9.95
|
1,099,670
|
|
|
8/2/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.95
|
542,890
|
|
|
7/30/2010
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
10.00
|
732,760
|
|
|
7/29/2010
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
10.00
|
993,920
|
|
|
7/28/2010
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
10.12
|
1,004,580
|
|
|
7/27/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
10.18
|
3,047,630
|
|
|
7/26/2010
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
10.24
|
2,118,370
|
|
|
7/23/2010
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
10.18
|
1,858,190
|
|
|
7/22/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
10.12
|
1,875,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
411,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
8,106,600
|
24.50
|
0.41%
|
|
|
|
BAB
|
9,600
|
11.60
|
0.00%
|
|
|
|
BID
|
1,914,300
|
44.45
|
-0.56%
|
|
|
|
BVB
|
761,800
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,072,900
|
33.30
|
0.60%
|
|
|
|
EIB
|
5,143,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
3,064,400
|
10.70
|
1.90%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|