|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 9/27/2012
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
466,900 |
| Split-adjusted Price |
13.39 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.90
|
13.39
|
466,900
|
|
|
9/26/2012
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
140,720
|
|
|
9/25/2012
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
20.00
|
20.00
|
13.46
|
450,820
|
|
|
9/24/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
13.46
|
468,010
|
|
|
9/21/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
13.46
|
40,081,163
|
|
|
9/20/2012
|
-0.70 / -3.38%
|
20.70
|
20.70
|
19.70
|
20.00
|
20.00
|
13.46
|
13,344,980
|
|
|
9/19/2012
|
-0.80 / -3.72%
|
20.60
|
21.50
|
20.50
|
20.70
|
20.70
|
13.93
|
1,086,730
|
|
|
9/18/2012
|
+0.50 / +2.38%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
14.46
|
1,777,790
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|