|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.30
-0.10/-0.18%
1:10:02 PM
|
|
|
|
Closing price on 9/17/2012
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
738,000 |
| Split-adjusted Price |
14.13 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.10
|
21.00
|
21.00
|
14.13
|
738,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
13.46
|
356,626
|
|
|
9/13/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
954,180
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
785,400
|
|
|
9/11/2012
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
963,070
|
|
|
9/10/2012
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
3,905,340
|
|
|
9/7/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
3,116,900
|
|
|
9/6/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
13.46
|
3,425,940
|
|
|
9/5/2012
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
13.46
|
2,179,660
|
|
|
9/4/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
13.46
|
193,830
|
|
|
8/31/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
13.46
|
843,420
|
|
|
8/30/2012
|
+0.40 / +2.04%
|
19.40
|
20.10
|
19.40
|
20.00
|
20.00
|
13.46
|
1,175,730
|
|
|
8/29/2012
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
13.19
|
421,360
|
|
|
8/28/2012
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
13.46
|
862,300
|
|
|
8/27/2012
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.10
|
20.00
|
20.00
|
13.46
|
2,787,110
|
|
|
8/24/2012
|
+0.40 / +2.03%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.10
|
13.52
|
1,342,820
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.25
|
2,161,970
|
|
|
8/22/2012
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.93
|
147,870
|
|
|
8/21/2012
|
-1.10 / -4.82%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
14.60
|
218,890
|
|
|
8/20/2012
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
15.34
|
330,510
|
|
|
8/17/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
15.27
|
244,730
|
|
|
8/16/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
15.34
|
127,580
|
|
|
8/15/2012
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
15.41
|
283,520
|
|
|
8/14/2012
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
15.34
|
217,490
|
|
|
8/13/2012
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
15.34
|
578,260
|
|
|
8/10/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
1,204,200
|
|
|
8/9/2012
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
636,450
|
|
|
8/8/2012
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.10
|
15.54
|
203,320
|
|
|
8/7/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
15.47
|
244,760
|
|
|
8/6/2012
|
-0.20 / -0.86%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
15.47
|
618,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,420,600
|
12.10
|
2.54%
|
|
|
|
ACB
|
5,832,500
|
26.50
|
1.15%
|
|
|
|
BAB
|
1,300
|
14.80
|
0.00%
|
|
|
|
BID
|
1,842,200
|
41.05
|
0.98%
|
|
|
|
BVB
|
1,182,600
|
15.00
|
1.35%
|
|
|
|
CTG
|
4,830,000
|
50.70
|
0.20%
|
|
|
|
EIB
|
3,958,900
|
27.30
|
1.11%
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|