|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.80
+1.40/+1.53%
12:35:01 PM
|
|
|
|
Closing price on 10/16/2017
|
|
| Open |
39.40 |
| High |
39.50 |
| Low |
38.95 |
| Volume |
1,832,490 |
| Split-adjusted Price |
24.85 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
-0.30 / -0.76%
|
39.40
|
39.50
|
38.95
|
39.05
|
39.22
|
24.85
|
1,832,490
|
|
|
10/13/2017
|
+0.30 / +0.77%
|
39.00
|
39.40
|
39.00
|
39.35
|
39.20
|
25.04
|
2,074,200
|
|
|
10/12/2017
|
-0.30 / -0.76%
|
39.35
|
39.45
|
39.05
|
39.05
|
39.23
|
24.85
|
2,057,480
|
|
|
10/11/2017
|
-0.30 / -0.76%
|
39.80
|
39.90
|
39.05
|
39.35
|
39.57
|
25.04
|
2,955,470
|
|
|
10/10/2017
|
+0.25 / +0.63%
|
39.40
|
39.90
|
39.20
|
39.65
|
39.51
|
25.23
|
2,783,380
|
|
|
10/9/2017
|
+0.35 / +0.90%
|
39.35
|
39.65
|
39.15
|
39.40
|
39.39
|
25.07
|
2,700,440
|
|
|
10/6/2017
|
+0.35 / +0.90%
|
38.70
|
39.15
|
38.65
|
39.05
|
38.85
|
24.85
|
2,522,970
|
|
|
10/5/2017
|
-0.10 / -0.26%
|
39.20
|
40.00
|
38.70
|
38.70
|
39.36
|
24.62
|
5,872,370
|
|
|
10/4/2017
|
+1.20 / +3.19%
|
37.50
|
39.00
|
37.50
|
38.80
|
38.36
|
24.69
|
5,036,990
|
|
|
10/3/2017
|
-0.05 / -0.13%
|
37.80
|
37.90
|
37.50
|
37.60
|
37.68
|
23.93
|
1,617,210
|
|
|
10/2/2017
|
+0.05 / +0.13%
|
37.80
|
38.10
|
37.45
|
37.65
|
37.83
|
23.96
|
1,405,110
|
|
|
9/29/2017
|
+0.35 / +0.94%
|
37.25
|
37.75
|
37.20
|
37.60
|
37.53
|
23.93
|
2,322,200
|
|
|
9/28/2017
|
-0.45 / -1.19%
|
37.20
|
37.45
|
37.10
|
37.25
|
37.31
|
23.70
|
1,773,710
|
|
|
9/27/2017
|
+0.05 / +0.13%
|
37.90
|
38.00
|
37.55
|
37.70
|
37.82
|
23.48
|
1,503,080
|
|
|
9/26/2017
|
+0.15 / +0.40%
|
37.50
|
37.70
|
37.30
|
37.65
|
37.46
|
23.45
|
997,860
|
|
|
9/25/2017
|
-0.15 / -0.40%
|
37.65
|
37.75
|
37.45
|
37.50
|
37.54
|
23.36
|
1,191,710
|
|
|
9/22/2017
|
-0.20 / -0.53%
|
37.85
|
37.90
|
37.60
|
37.65
|
37.74
|
23.45
|
1,178,840
|
|
|
9/21/2017
|
+0.05 / +0.13%
|
37.80
|
38.15
|
37.75
|
37.85
|
37.89
|
23.57
|
1,480,500
|
|
|
9/20/2017
|
+0.40 / +1.07%
|
37.45
|
38.20
|
37.45
|
37.80
|
37.80
|
23.54
|
2,188,282
|
|
|
9/19/2017
|
-0.20 / -0.53%
|
37.45
|
37.80
|
37.30
|
37.40
|
37.43
|
23.29
|
2,486,892
|
|
|
9/18/2017
|
-0.40 / -1.05%
|
38.00
|
38.20
|
37.60
|
37.60
|
37.77
|
23.42
|
3,017,023
|
|
|
9/15/2017
|
-0.30 / -0.78%
|
38.30
|
38.40
|
37.90
|
38.00
|
38.04
|
23.67
|
2,899,213
|
|
|
9/14/2017
|
+0.25 / +0.66%
|
38.20
|
38.50
|
37.90
|
38.30
|
38.22
|
23.85
|
2,532,090
|
|
|
9/13/2017
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.90
|
38.05
|
38.13
|
23.70
|
874,520
|
|
|
9/12/2017
|
+0.35 / +0.93%
|
37.70
|
38.10
|
37.65
|
38.05
|
37.84
|
23.70
|
1,405,940
|
|
|
9/11/2017
|
0.00 / 0.00%
|
37.80
|
38.90
|
37.70
|
37.70
|
38.38
|
23.48
|
1,928,420
|
|
|
9/8/2017
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.65
|
37.70
|
37.91
|
23.48
|
823,240
|
|
|
9/7/2017
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.87
|
23.48
|
628,020
|
|
|
9/6/2017
|
-0.15 / -0.39%
|
38.00
|
38.15
|
37.75
|
38.00
|
37.97
|
23.67
|
648,800
|
|
|
9/5/2017
|
+0.70 / +1.87%
|
37.40
|
38.30
|
37.15
|
38.15
|
37.94
|
23.76
|
1,717,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,700
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,502,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
900
|
11.80
|
0.00%
|
|
|
|
BID
|
837,100
|
39.15
|
-0.13%
|
|
|
|
BVB
|
70,900
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,460,400
|
36.45
|
-0.82%
|
|
|
|
EIB
|
398,600
|
18.30
|
0.27%
|
|
|
|
EVF
|
2,323,900
|
9.11
|
0.11%
|
|
|
|
|
Market Update
Last updated at 12:34:59 PM
|
|
|
|
|