|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.30/-0.33%
3:05:02 PM
|
|
|
|
Closing price on 1/31/2012
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.30 |
| Volume |
789,540 |
| Split-adjusted Price |
8.33 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2012
|
+0.20 / +0.83%
|
24.70
|
25.00
|
24.30
|
24.40
|
24.40
|
8.33
|
789,540
|
|
|
1/30/2012
|
+1.10 / +4.76%
|
23.00
|
24.20
|
23.00
|
24.20
|
24.20
|
8.26
|
1,003,590
|
|
|
1/20/2012
|
+0.40 / +1.76%
|
23.00
|
23.30
|
22.70
|
23.10
|
23.10
|
7.88
|
682,000
|
|
|
1/19/2012
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
7.75
|
505,130
|
|
|
1/18/2012
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
7.40
|
206,100
|
|
|
1/17/2012
|
-0.10 / -0.47%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.40
|
7.30
|
439,490
|
|
|
1/16/2012
|
+0.40 / +1.90%
|
21.30
|
22.00
|
21.20
|
21.50
|
21.50
|
7.34
|
515,750
|
|
|
1/13/2012
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
7.20
|
473,910
|
|
|
1/12/2012
|
+0.40 / +1.94%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
7.17
|
722,700
|
|
|
1/11/2012
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
7.03
|
583,520
|
|
|
1/10/2012
|
+0.20 / +0.98%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.60
|
7.03
|
419,840
|
|
|
1/9/2012
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.40
|
6.96
|
367,990
|
|
|
1/6/2012
|
-0.40 / -1.98%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.80
|
6.76
|
298,140
|
|
|
1/5/2012
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
6.89
|
165,210
|
|
|
1/4/2012
|
-0.50 / -2.40%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.30
|
6.93
|
177,420
|
|
|
1/3/2012
|
-1.00 / -4.59%
|
21.60
|
21.60
|
20.80
|
20.80
|
20.80
|
7.10
|
206,450
|
|
|
12/30/2011
|
+0.80 / +3.81%
|
21.00
|
21.80
|
20.50
|
21.80
|
21.80
|
7.44
|
751,402
|
|
|
12/29/2011
|
+0.70 / +3.45%
|
20.60
|
21.00
|
20.00
|
21.00
|
21.00
|
7.17
|
787,078
|
|
|
12/28/2011
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
6.93
|
259,330
|
|
|
12/27/2011
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.40
|
6.62
|
428,840
|
|
|
12/26/2011
|
-0.70 / -3.43%
|
20.40
|
20.50
|
19.70
|
19.70
|
19.70
|
6.72
|
343,200
|
|
|
12/23/2011
|
-0.30 / -1.45%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.40
|
6.96
|
468,480
|
|
|
12/22/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
7.06
|
436,670
|
|
|
12/21/2011
|
+0.40 / +1.88%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.70
|
7.40
|
204,380
|
|
|
12/20/2011
|
-0.70 / -3.18%
|
22.00
|
22.10
|
21.30
|
21.30
|
21.30
|
7.27
|
248,770
|
|
|
12/19/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
7.51
|
955,290
|
|
|
12/16/2011
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
7.17
|
622,510
|
|
|
12/15/2011
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
6.82
|
660,180
|
|
|
12/14/2011
|
-0.40 / -1.94%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.20
|
6.89
|
342,600
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.60
|
7.03
|
328,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|