|
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 11/20/2012
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
54,040 |
| Split-adjusted Price |
8.34 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
8.34
|
54,040
|
|
|
11/19/2012
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
8.37
|
187,250
|
|
|
11/16/2012
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
8.48
|
113,140
|
|
|
11/15/2012
|
+0.60 / +2.54%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
8.62
|
612,860
|
|
|
11/14/2012
|
+0.60 / +2.61%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.60
|
8.41
|
361,620
|
|
|
11/13/2012
|
-0.40 / -1.71%
|
23.50
|
23.70
|
22.90
|
23.00
|
23.00
|
8.19
|
191,400
|
|
|
11/12/2012
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.10
|
23.40
|
23.40
|
8.34
|
259,060
|
|
|
11/9/2012
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
8.37
|
384,490
|
|
|
11/8/2012
|
+1.10 / +5.00%
|
22.10
|
23.10
|
22.10
|
23.10
|
23.10
|
8.23
|
679,950
|
|
|
11/7/2012
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
7.84
|
224,990
|
|
|
11/6/2012
|
-0.40 / -1.87%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.00
|
7.48
|
293,160
|
|
|
11/5/2012
|
-0.60 / -2.73%
|
21.60
|
22.40
|
21.40
|
21.40
|
21.40
|
7.62
|
222,800
|
|
|
11/2/2012
|
-1.10 / -4.76%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.00
|
7.84
|
476,600
|
|
|
11/1/2012
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
8.23
|
196,810
|
|
|
10/31/2012
|
-0.30 / -1.27%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
8.30
|
204,080
|
|
|
10/30/2012
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
8.41
|
193,650
|
|
|
10/29/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.80
|
8.48
|
140,920
|
|
|
10/26/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
8.51
|
133,390
|
|
|
10/25/2012
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
8.51
|
177,170
|
|
|
10/24/2012
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.10
|
8.58
|
92,680
|
|
|
10/23/2012
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.10
|
8.58
|
170,850
|
|
|
10/22/2012
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.10
|
8.58
|
141,010
|
|
|
10/19/2012
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.50
|
23.90
|
23.90
|
8.51
|
317,820
|
|
|
10/18/2012
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
24.10
|
24.10
|
8.58
|
273,130
|
|
|
10/17/2012
|
-0.40 / -1.64%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
8.55
|
289,210
|
|
|
10/16/2012
|
+0.40 / +1.67%
|
24.00
|
24.60
|
24.00
|
24.40
|
24.40
|
8.69
|
608,540
|
|
|
10/15/2012
|
-0.40 / -1.64%
|
24.30
|
24.40
|
23.90
|
24.00
|
24.00
|
8.55
|
201,160
|
|
|
10/12/2012
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.30
|
24.40
|
24.40
|
8.69
|
301,430
|
|
|
10/11/2012
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.60
|
24.70
|
24.70
|
8.80
|
302,120
|
|
|
10/10/2012
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.40
|
24.70
|
24.70
|
8.80
|
168,270
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|