|
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 1/4/2012
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
177,420 |
| Split-adjusted Price |
6.93 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2011
|
-0.50 / -2.37%
|
20.90
|
21.10
|
20.50
|
20.60
|
20.60
|
7.03
|
444,540
|
|
|
12/9/2011
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
7.20
|
252,610
|
|
|
12/8/2011
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.40
|
7.30
|
503,030
|
|
|
12/7/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
7.51
|
144,630
|
|
|
12/6/2011
|
-0.50 / -2.20%
|
22.60
|
22.70
|
22.20
|
22.20
|
22.20
|
7.57
|
405,030
|
|
|
12/5/2011
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.70
|
7.75
|
325,960
|
|
|
12/2/2011
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
7.68
|
342,300
|
|
|
12/1/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.20
|
7.57
|
328,810
|
|
|
11/30/2011
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.20
|
7.57
|
286,220
|
|
|
11/29/2011
|
-0.50 / -2.16%
|
23.20
|
23.50
|
22.60
|
22.70
|
22.70
|
7.75
|
403,950
|
|
|
11/28/2011
|
-0.40 / -1.69%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
7.92
|
216,050
|
|
|
11/25/2011
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
8.05
|
121,930
|
|
|
11/24/2011
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
8.15
|
255,870
|
|
|
11/23/2011
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
8.15
|
228,040
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|