|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.00
-0.70/-0.76%
3:05:00 PM
|
|
|
|
Closing price on 1/24/2011
|
|
| Open |
34.60 |
| High |
34.60 |
| Low |
34.40 |
| Volume |
1,105,190 |
| Split-adjusted Price |
10.54 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.40
|
34.60
|
34.60
|
10.54
|
1,105,190
|
|
|
1/21/2011
|
+1.50 / +4.76%
|
31.60
|
33.00
|
31.60
|
33.00
|
33.00
|
10.05
|
1,167,690
|
|
|
1/20/2011
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.40
|
31.50
|
31.50
|
9.60
|
203,390
|
|
|
1/19/2011
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.20
|
31.60
|
31.60
|
9.63
|
400,940
|
|
|
1/18/2011
|
0.00 / 0.00%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.50
|
9.60
|
231,270
|
|
|
1/17/2011
|
-0.40 / -1.25%
|
31.80
|
31.80
|
31.40
|
31.50
|
31.50
|
9.60
|
151,110
|
|
|
1/14/2011
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.90
|
9.72
|
445,950
|
|
|
1/13/2011
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.30
|
31.00
|
31.00
|
9.44
|
168,560
|
|
|
1/12/2011
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.50
|
30.50
|
30.50
|
9.29
|
96,690
|
|
|
1/11/2011
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.70
|
9.35
|
203,040
|
|
|
1/10/2011
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.30
|
31.00
|
31.00
|
9.44
|
243,150
|
|
|
1/7/2011
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.70
|
9.35
|
98,300
|
|
|
1/6/2011
|
+0.20 / +0.65%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
9.38
|
133,800
|
|
|
1/5/2011
|
-0.90 / -2.86%
|
31.40
|
31.50
|
30.50
|
30.60
|
30.60
|
9.32
|
483,730
|
|
|
1/4/2011
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
9.60
|
252,610
|
|
|
12/31/2010
|
+1.50 / +4.84%
|
31.00
|
32.50
|
30.50
|
32.50
|
32.50
|
9.90
|
738,700
|
|
|
12/30/2010
|
+0.50 / +1.64%
|
29.60
|
31.00
|
29.60
|
31.00
|
31.00
|
9.44
|
576,580
|
|
|
12/29/2010
|
+0.80 / +2.69%
|
30.00
|
30.50
|
29.20
|
30.50
|
30.50
|
9.29
|
454,830
|
|
|
12/28/2010
|
-0.10 / -0.34%
|
29.10
|
30.20
|
29.10
|
29.70
|
29.70
|
9.05
|
306,560
|
|
|
12/27/2010
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
9.08
|
175,340
|
|
|
12/24/2010
|
-0.80 / -2.64%
|
30.30
|
30.50
|
29.50
|
29.50
|
29.50
|
8.99
|
359,650
|
|
|
12/23/2010
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.20
|
30.30
|
30.30
|
9.23
|
394,720
|
|
|
12/22/2010
|
-1.40 / -4.39%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
9.29
|
528,780
|
|
|
12/21/2010
|
-0.60 / -1.85%
|
31.60
|
32.30
|
31.00
|
31.90
|
31.90
|
9.72
|
690,870
|
|
|
12/20/2010
|
+0.10 / +0.31%
|
32.40
|
33.00
|
32.20
|
32.50
|
32.50
|
9.90
|
726,860
|
|
|
12/17/2010
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.80
|
32.40
|
32.40
|
9.87
|
2,517,270
|
|
|
12/16/2010
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.50
|
30.90
|
30.90
|
9.41
|
1,264,350
|
|
|
12/15/2010
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.90
|
9.41
|
1,363,040
|
|
|
12/14/2010
|
-4.60 / -13.49%
|
29.50
|
29.50
|
29.30
|
29.50
|
29.50
|
8.99
|
528,020
|
|
|
12/13/2010
|
+1.40 / +4.28%
|
34.20
|
34.30
|
33.80
|
34.10
|
34.10
|
8.57
|
1,371,960
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|