|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.00
-0.50/-0.55%
3:05:03 PM
|
|
|
|
Closing price on 11/15/2016
|
|
| Open |
35.75 |
| High |
36.25 |
| Low |
35.75 |
| Volume |
278,870 |
| Split-adjusted Price |
22.30 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
0.00 / 0.00%
|
35.75
|
36.25
|
35.75
|
35.80
|
35.89
|
22.30
|
278,870
|
|
|
11/14/2016
|
-0.45 / -1.24%
|
36.25
|
36.25
|
35.75
|
35.80
|
35.94
|
22.30
|
745,100
|
|
|
11/11/2016
|
-0.15 / -0.41%
|
36.50
|
36.80
|
36.05
|
36.25
|
36.46
|
22.58
|
898,610
|
|
|
11/10/2016
|
+0.40 / +1.11%
|
36.40
|
36.60
|
36.35
|
36.40
|
36.47
|
22.67
|
1,092,150
|
|
|
11/9/2016
|
-0.40 / -1.10%
|
36.30
|
36.30
|
35.00
|
36.00
|
35.80
|
22.42
|
2,112,830
|
|
|
11/8/2016
|
+0.15 / +0.41%
|
36.40
|
36.45
|
36.00
|
36.40
|
36.31
|
22.67
|
1,188,300
|
|
|
11/7/2016
|
+1.25 / +3.57%
|
35.10
|
36.30
|
35.05
|
36.25
|
35.78
|
22.58
|
1,085,380
|
|
|
11/4/2016
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.90
|
35.00
|
35.04
|
21.80
|
613,830
|
|
|
11/3/2016
|
-0.40 / -1.13%
|
35.15
|
35.25
|
34.75
|
35.00
|
34.97
|
21.80
|
984,650
|
|
|
11/2/2016
|
-0.50 / -1.39%
|
35.80
|
35.95
|
35.40
|
35.40
|
35.70
|
22.05
|
508,170
|
|
|
11/1/2016
|
-0.10 / -0.28%
|
35.80
|
36.20
|
35.70
|
35.90
|
35.93
|
22.36
|
576,630
|
|
|
10/31/2016
|
-0.30 / -0.83%
|
36.30
|
36.45
|
36.00
|
36.00
|
36.27
|
22.42
|
672,940
|
|
|
10/28/2016
|
0.00 / 0.00%
|
36.30
|
36.40
|
35.90
|
36.30
|
36.20
|
22.61
|
435,980
|
|
|
10/27/2016
|
+1.00 / +2.83%
|
35.30
|
36.30
|
35.30
|
36.30
|
35.88
|
22.61
|
844,890
|
|
|
10/26/2016
|
-0.45 / -1.26%
|
35.75
|
35.80
|
35.30
|
35.30
|
35.47
|
21.98
|
694,100
|
|
|
10/25/2016
|
-0.35 / -0.97%
|
36.10
|
36.10
|
35.40
|
35.75
|
35.68
|
22.27
|
1,336,590
|
|
|
10/24/2016
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.10
|
36.10
|
36.41
|
22.48
|
682,740
|
|
|
10/21/2016
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.60
|
36.70
|
36.72
|
22.86
|
775,760
|
|
|
10/20/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.70
|
36.70
|
36.81
|
22.86
|
590,370
|
|
|
10/19/2016
|
+0.25 / +0.69%
|
36.80
|
37.20
|
36.60
|
36.70
|
36.98
|
22.86
|
960,210
|
|
|
10/18/2016
|
+0.05 / +0.14%
|
36.40
|
36.90
|
36.10
|
36.45
|
36.48
|
22.70
|
1,093,960
|
|
|
10/17/2016
|
-0.80 / -2.15%
|
37.20
|
37.20
|
36.40
|
36.40
|
36.72
|
22.67
|
1,573,680
|
|
|
10/14/2016
|
-0.10 / -0.27%
|
37.30
|
37.70
|
37.20
|
37.20
|
37.45
|
23.17
|
840,790
|
|
|
10/13/2016
|
-0.30 / -0.80%
|
37.70
|
37.70
|
37.10
|
37.30
|
37.33
|
23.23
|
587,930
|
|
|
10/12/2016
|
-0.20 / -0.53%
|
37.80
|
37.95
|
37.45
|
37.60
|
37.68
|
23.42
|
532,610
|
|
|
10/11/2016
|
+0.30 / +0.80%
|
37.70
|
37.80
|
36.60
|
37.80
|
37.15
|
23.54
|
2,070,950
|
|
|
10/10/2016
|
-0.45 / -1.19%
|
37.95
|
38.20
|
37.00
|
37.50
|
37.63
|
23.36
|
1,014,570
|
|
|
10/7/2016
|
-0.40 / -1.04%
|
38.45
|
38.65
|
37.80
|
37.95
|
38.19
|
23.64
|
1,316,880
|
|
|
10/6/2016
|
+0.15 / +0.39%
|
38.20
|
38.65
|
38.20
|
38.35
|
38.39
|
23.88
|
1,173,090
|
|
|
10/5/2016
|
+0.30 / +0.79%
|
38.50
|
38.60
|
38.15
|
38.20
|
38.37
|
23.79
|
931,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
988,100
|
7.80
|
0.00%
|
|
|
|
ACB
|
20,003,200
|
26.25
|
2.94%
|
|
|
|
BAB
|
2,100
|
12.10
|
0.00%
|
|
|
|
BID
|
2,190,900
|
49.45
|
1.12%
|
|
|
|
BVB
|
1,196,800
|
11.70
|
-0.85%
|
|
|
|
CTG
|
9,143,500
|
36.10
|
0.98%
|
|
|
|
EIB
|
9,211,500
|
19.20
|
1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|