|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
90.90
-0.60/-0.66%
11:15:00 AM
|
|
|
|
Closing price on 11/2/2017
|
|
| Open |
41.60 |
| High |
42.90 |
| Low |
41.10 |
| Volume |
2,501,010 |
| Split-adjusted Price |
26.15 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
-0.50 / -1.20%
|
41.60
|
42.90
|
41.10
|
41.10
|
41.92
|
26.15
|
2,501,010
|
|
|
11/1/2017
|
+0.20 / +0.48%
|
41.60
|
41.85
|
41.35
|
41.60
|
41.61
|
26.47
|
3,018,570
|
|
|
10/31/2017
|
-0.50 / -1.19%
|
41.90
|
42.10
|
41.40
|
41.40
|
41.74
|
26.34
|
1,535,980
|
|
|
10/30/2017
|
-0.10 / -0.24%
|
42.30
|
42.95
|
41.50
|
41.90
|
42.40
|
26.66
|
4,021,710
|
|
|
10/27/2017
|
+1.40 / +3.45%
|
40.60
|
42.00
|
40.45
|
42.00
|
41.11
|
26.72
|
2,537,090
|
|
|
10/26/2017
|
-0.15 / -0.37%
|
40.75
|
41.25
|
40.20
|
40.60
|
40.70
|
25.83
|
2,112,030
|
|
|
10/25/2017
|
+0.75 / +1.88%
|
40.00
|
40.80
|
40.00
|
40.75
|
40.34
|
25.93
|
1,575,130
|
|
|
10/24/2017
|
+0.10 / +0.25%
|
39.85
|
40.30
|
39.50
|
40.00
|
39.91
|
25.45
|
1,402,060
|
|
|
10/23/2017
|
-0.90 / -2.21%
|
40.85
|
41.35
|
39.80
|
39.90
|
40.70
|
25.39
|
3,858,930
|
|
|
10/20/2017
|
+0.30 / +0.74%
|
40.55
|
41.30
|
40.45
|
40.80
|
40.89
|
25.96
|
2,362,400
|
|
|
10/19/2017
|
-0.20 / -0.49%
|
40.70
|
40.90
|
40.30
|
40.50
|
40.58
|
25.77
|
1,772,080
|
|
|
10/18/2017
|
-0.30 / -0.73%
|
40.90
|
41.40
|
40.55
|
40.70
|
40.96
|
25.90
|
3,343,330
|
|
|
10/17/2017
|
+1.95 / +4.99%
|
39.05
|
41.00
|
39.00
|
41.00
|
39.83
|
26.09
|
3,352,770
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
337,500
|
7.80
|
0.00%
|
|
|
|
ACB
|
4,423,200
|
25.85
|
1.37%
|
|
|
|
BAB
|
1,300
|
12.10
|
0.00%
|
|
|
|
BID
|
520,900
|
48.90
|
0.00%
|
|
|
|
BVB
|
304,600
|
11.70
|
-0.85%
|
|
|
|
CTG
|
1,823,600
|
35.75
|
0.00%
|
|
|
|
EIB
|
2,428,500
|
18.90
|
0.27%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|