|
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 11/30/2011
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
286,220 |
| Split-adjusted Price |
7.57 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.20
|
7.57
|
286,220
|
|
|
11/29/2011
|
-0.50 / -2.16%
|
23.20
|
23.50
|
22.60
|
22.70
|
22.70
|
7.75
|
403,950
|
|
|
11/28/2011
|
-0.40 / -1.69%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
7.92
|
216,050
|
|
|
11/25/2011
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
8.05
|
121,930
|
|
|
11/24/2011
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
8.15
|
255,870
|
|
|
11/23/2011
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
8.15
|
228,040
|
|
|
11/22/2011
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
8.12
|
219,760
|
|
|
11/21/2011
|
-0.60 / -2.48%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
8.05
|
200,780
|
|
|
11/18/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.20
|
8.26
|
389,990
|
|
|
11/17/2011
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
8.29
|
731,870
|
|
|
11/16/2011
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
8.15
|
554,790
|
|
|
11/15/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
7.85
|
733,710
|
|
|
11/14/2011
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.60
|
23.00
|
23.00
|
7.85
|
317,800
|
|
|
11/11/2011
|
-0.20 / -0.85%
|
23.30
|
23.80
|
22.80
|
23.30
|
23.30
|
7.95
|
168,960
|
|
|
11/10/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
8.02
|
343,650
|
|
|
11/9/2011
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.80
|
8.12
|
326,580
|
|
|
11/8/2011
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.40
|
8.33
|
425,600
|
|
|
11/7/2011
|
-0.70 / -2.76%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.70
|
8.43
|
163,040
|
|
|
11/4/2011
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.40
|
25.40
|
25.40
|
8.67
|
163,410
|
|
|
11/3/2011
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.40
|
25.50
|
25.50
|
8.70
|
239,470
|
|
|
11/2/2011
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
8.80
|
126,140
|
|
|
11/1/2011
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
8.91
|
116,840
|
|
|
10/31/2011
|
-0.30 / -1.13%
|
26.70
|
26.80
|
26.20
|
26.20
|
26.20
|
8.94
|
137,010
|
|
|
10/28/2011
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.20
|
26.50
|
26.50
|
9.04
|
298,260
|
|
|
10/27/2011
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.50
|
9.04
|
123,670
|
|
|
10/26/2011
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.50
|
9.04
|
191,960
|
|
|
10/25/2011
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.30
|
26.30
|
26.30
|
8.97
|
189,110
|
|
|
10/24/2011
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.50
|
9.04
|
138,990
|
|
|
10/21/2011
|
+0.90 / +3.50%
|
25.70
|
26.60
|
25.70
|
26.60
|
26.60
|
9.08
|
359,160
|
|
|
10/20/2011
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
8.77
|
236,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|