|
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 10/7/2013
|
|
| Open |
28.30 |
| High |
28.50 |
| Low |
28.10 |
| Volume |
376,080 |
| Split-adjusted Price |
10.49 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.30 / +1.07%
|
28.30
|
28.50
|
28.10
|
28.40
|
28.40
|
10.49
|
376,080
|
|
|
10/4/2013
|
+0.40 / +1.44%
|
27.70
|
28.30
|
27.40
|
28.10
|
28.10
|
10.38
|
409,850
|
|
|
10/3/2013
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.40
|
27.70
|
27.70
|
10.23
|
416,050
|
|
|
10/2/2013
|
+0.20 / +0.72%
|
27.60
|
28.20
|
27.60
|
27.90
|
27.90
|
10.31
|
636,820
|
|
|
10/1/2013
|
+0.80 / +2.97%
|
26.90
|
27.80
|
26.90
|
27.70
|
27.70
|
10.23
|
1,317,150
|
|
|
9/30/2013
|
+1.10 / +4.26%
|
25.90
|
27.00
|
25.90
|
26.90
|
26.90
|
9.94
|
850,970
|
|
|
9/27/2013
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.80
|
9.53
|
355,180
|
|
|
9/26/2013
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.10
|
25.60
|
25.60
|
9.46
|
314,840
|
|
|
9/25/2013
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.60
|
9.46
|
270,280
|
|
|
9/24/2013
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.10
|
25.50
|
25.50
|
9.42
|
196,450
|
|
|
9/23/2013
|
-0.20 / -0.78%
|
25.40
|
25.40
|
24.90
|
25.30
|
25.30
|
9.35
|
248,800
|
|
|
9/20/2013
|
+0.30 / +1.19%
|
25.40
|
25.50
|
24.90
|
25.50
|
25.50
|
9.42
|
1,632,120
|
|
|
9/19/2013
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.20
|
9.31
|
541,550
|
|
|
9/18/2013
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
9.31
|
588,040
|
|
|
9/17/2013
|
+0.60 / +2.38%
|
25.40
|
26.10
|
25.30
|
25.80
|
25.80
|
9.53
|
1,104,560
|
|
|
9/16/2013
|
+0.70 / +2.86%
|
25.10
|
25.40
|
25.00
|
25.20
|
25.20
|
9.31
|
718,300
|
|
|
9/13/2013
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.40
|
24.50
|
24.50
|
9.05
|
326,650
|
|
|
9/12/2013
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.30
|
8.98
|
339,720
|
|
|
9/11/2013
|
+0.40 / +1.67%
|
24.10
|
24.70
|
24.00
|
24.30
|
24.30
|
8.98
|
403,970
|
|
|
9/10/2013
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
8.83
|
346,140
|
|
|
9/9/2013
|
-0.80 / -3.27%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
8.76
|
645,580
|
|
|
9/6/2013
|
+0.40 / +1.66%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.50
|
9.05
|
529,910
|
|
|
9/5/2013
|
+0.50 / +2.12%
|
23.90
|
24.30
|
23.50
|
24.10
|
24.10
|
8.90
|
214,020
|
|
|
9/4/2013
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.40
|
23.60
|
23.60
|
8.72
|
497,700
|
|
|
9/3/2013
|
-1.00 / -4.05%
|
24.50
|
24.80
|
23.70
|
23.70
|
23.70
|
8.76
|
321,820
|
|
|
8/30/2013
|
+1.40 / +6.01%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.70
|
9.13
|
1,140,480
|
|
|
8/29/2013
|
-1.30 / -5.28%
|
24.60
|
24.80
|
23.30
|
23.30
|
23.30
|
8.61
|
1,183,920
|
|
|
8/28/2013
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.60
|
9.09
|
960,680
|
|
|
8/27/2013
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.10
|
9.27
|
173,520
|
|
|
8/26/2013
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.60
|
25.20
|
25.20
|
9.31
|
845,580
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|