|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.50/-0.54%
3:05:01 PM
|
|
|
|
Closing price on 1/12/2015
|
|
| Open |
37.00 |
| High |
37.80 |
| Low |
36.70 |
| Volume |
3,709,730 |
| Split-adjusted Price |
16.46 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
+0.30 / +0.81%
|
37.00
|
37.80
|
36.70
|
37.20
|
37.20
|
16.46
|
3,709,730
|
|
|
1/9/2015
|
+2.30 / +6.65%
|
34.90
|
37.00
|
34.90
|
36.90
|
36.90
|
16.33
|
2,533,981
|
|
|
1/8/2015
|
+1.00 / +2.98%
|
33.70
|
35.00
|
33.60
|
34.60
|
34.60
|
15.31
|
1,004,240
|
|
|
1/7/2015
|
-0.40 / -1.18%
|
34.10
|
34.60
|
33.10
|
33.60
|
33.60
|
14.87
|
1,564,340
|
|
|
1/6/2015
|
+2.10 / +6.58%
|
31.90
|
34.00
|
31.90
|
34.00
|
34.00
|
15.05
|
1,684,600
|
|
|
1/5/2015
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.40
|
31.90
|
31.90
|
14.12
|
310,010
|
|
|
12/31/2014
|
-0.10 / -0.31%
|
31.90
|
32.30
|
31.60
|
31.90
|
31.90
|
14.12
|
854,260
|
|
|
12/30/2014
|
+0.30 / +0.95%
|
31.70
|
32.40
|
31.70
|
32.00
|
32.00
|
14.16
|
1,208,200
|
|
|
12/29/2014
|
+0.90 / +2.92%
|
30.90
|
32.10
|
30.80
|
31.70
|
31.70
|
14.03
|
1,415,520
|
|
|
12/26/2014
|
+0.90 / +3.01%
|
29.90
|
31.00
|
29.50
|
30.80
|
30.80
|
13.63
|
1,898,200
|
|
|
12/25/2014
|
-0.30 / -0.99%
|
30.00
|
30.30
|
29.80
|
29.90
|
29.90
|
13.23
|
742,910
|
|
|
12/24/2014
|
-0.40 / -1.31%
|
30.30
|
30.80
|
29.90
|
30.20
|
30.20
|
13.37
|
736,330
|
|
|
12/23/2014
|
+0.80 / +2.68%
|
29.30
|
31.00
|
29.30
|
30.60
|
30.60
|
13.54
|
1,385,040
|
|
|
12/22/2014
|
+1.50 / +5.30%
|
28.70
|
29.80
|
28.70
|
29.80
|
29.80
|
13.19
|
821,470
|
|
|
12/19/2014
|
-2.10 / -6.91%
|
30.20
|
30.80
|
28.30
|
28.30
|
28.30
|
12.52
|
4,879,410
|
|
|
12/18/2014
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.20
|
30.40
|
30.40
|
13.45
|
1,408,650
|
|
|
12/17/2014
|
-0.30 / -0.98%
|
30.20
|
30.80
|
30.10
|
30.30
|
30.30
|
13.41
|
2,024,930
|
|
|
12/16/2014
|
+0.20 / +0.66%
|
30.40
|
31.10
|
29.90
|
30.60
|
30.60
|
13.54
|
954,290
|
|
|
12/15/2014
|
-0.60 / -1.94%
|
30.50
|
30.80
|
29.60
|
30.40
|
30.40
|
13.45
|
2,429,530
|
|
|
12/12/2014
|
+1.30 / +4.38%
|
29.70
|
31.00
|
29.20
|
31.00
|
31.00
|
13.72
|
243,360
|
|
|
12/11/2014
|
-0.30 / -1.00%
|
29.00
|
30.30
|
28.80
|
29.70
|
29.70
|
13.14
|
743,660
|
|
|
12/10/2014
|
-1.60 / -5.06%
|
31.50
|
31.50
|
29.60
|
30.00
|
30.00
|
13.28
|
1,451,500
|
|
|
12/9/2014
|
+0.20 / +0.64%
|
31.40
|
32.30
|
31.10
|
31.60
|
31.60
|
13.98
|
1,044,670
|
|
|
12/8/2014
|
+1.10 / +3.63%
|
30.00
|
31.80
|
29.90
|
31.40
|
31.40
|
13.90
|
1,394,440
|
|
|
12/5/2014
|
+1.00 / +3.41%
|
29.30
|
31.00
|
29.30
|
30.30
|
30.30
|
13.41
|
1,515,600
|
|
|
12/4/2014
|
+0.60 / +2.09%
|
28.50
|
29.50
|
28.50
|
29.30
|
29.30
|
12.97
|
703,580
|
|
|
12/3/2014
|
+0.60 / +2.14%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.70
|
12.70
|
653,260
|
|
|
12/2/2014
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.10
|
12.44
|
289,470
|
|
|
12/1/2014
|
+0.50 / +1.81%
|
27.30
|
28.30
|
27.20
|
28.20
|
28.20
|
12.48
|
542,630
|
|
|
11/28/2014
|
+0.40 / +1.47%
|
27.30
|
27.90
|
27.30
|
27.70
|
27.70
|
12.26
|
648,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|