|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.30
-1.00/-1.66%
2:35:01 PM
|
|
|
|
Closing price on 11/30/2016
|
|
| Open |
34.60 |
| High |
35.20 |
| Low |
34.40 |
| Volume |
2,343,550 |
| Split-adjusted Price |
14.56 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
+0.20 / +0.57%
|
34.60
|
35.20
|
34.40
|
35.20
|
34.94
|
14.56
|
2,343,550
|
|
|
11/29/2016
|
-0.50 / -1.41%
|
35.30
|
35.50
|
34.80
|
35.00
|
35.03
|
14.47
|
1,572,100
|
|
|
11/28/2016
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.35
|
35.50
|
35.47
|
14.68
|
1,062,520
|
|
|
11/25/2016
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.70
|
35.80
|
35.82
|
14.81
|
734,900
|
|
|
11/24/2016
|
-0.30 / -0.83%
|
36.10
|
36.35
|
35.90
|
36.00
|
36.08
|
14.89
|
632,950
|
|
|
11/23/2016
|
+0.30 / +0.83%
|
36.10
|
36.45
|
36.00
|
36.30
|
36.33
|
15.01
|
938,330
|
|
|
11/22/2016
|
+0.30 / +0.84%
|
35.70
|
36.00
|
35.65
|
36.00
|
35.82
|
14.89
|
773,270
|
|
|
11/21/2016
|
+0.15 / +0.42%
|
35.55
|
35.80
|
35.50
|
35.70
|
35.61
|
14.76
|
592,840
|
|
|
11/18/2016
|
-0.10 / -0.28%
|
35.50
|
35.65
|
35.45
|
35.55
|
35.54
|
14.70
|
628,230
|
|
|
11/17/2016
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.35
|
35.65
|
35.59
|
14.74
|
737,730
|
|
|
11/16/2016
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.78
|
14.81
|
455,210
|
|
|
11/15/2016
|
0.00 / 0.00%
|
35.75
|
36.25
|
35.75
|
35.80
|
35.89
|
14.81
|
278,870
|
|
|
11/14/2016
|
-0.45 / -1.24%
|
36.25
|
36.25
|
35.75
|
35.80
|
35.94
|
14.81
|
745,100
|
|
|
11/11/2016
|
-0.15 / -0.41%
|
36.50
|
36.80
|
36.05
|
36.25
|
36.46
|
14.99
|
898,610
|
|
|
11/10/2016
|
+0.40 / +1.11%
|
36.40
|
36.60
|
36.35
|
36.40
|
36.47
|
15.05
|
1,092,150
|
|
|
11/9/2016
|
-0.40 / -1.10%
|
36.30
|
36.30
|
35.00
|
36.00
|
35.80
|
14.89
|
2,112,830
|
|
|
11/8/2016
|
+0.15 / +0.41%
|
36.40
|
36.45
|
36.00
|
36.40
|
36.31
|
15.05
|
1,188,300
|
|
|
11/7/2016
|
+1.25 / +3.57%
|
35.10
|
36.30
|
35.05
|
36.25
|
35.78
|
14.99
|
1,085,380
|
|
|
11/4/2016
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.90
|
35.00
|
35.04
|
14.47
|
613,830
|
|
|
11/3/2016
|
-0.40 / -1.13%
|
35.15
|
35.25
|
34.75
|
35.00
|
34.97
|
14.47
|
984,650
|
|
|
11/2/2016
|
-0.50 / -1.39%
|
35.80
|
35.95
|
35.40
|
35.40
|
35.70
|
14.64
|
508,170
|
|
|
11/1/2016
|
-0.10 / -0.28%
|
35.80
|
36.20
|
35.70
|
35.90
|
35.93
|
14.85
|
576,630
|
|
|
10/31/2016
|
-0.30 / -0.83%
|
36.30
|
36.45
|
36.00
|
36.00
|
36.27
|
14.89
|
672,940
|
|
|
10/28/2016
|
0.00 / 0.00%
|
36.30
|
36.40
|
35.90
|
36.30
|
36.20
|
15.01
|
435,980
|
|
|
10/27/2016
|
+1.00 / +2.83%
|
35.30
|
36.30
|
35.30
|
36.30
|
35.88
|
15.01
|
844,890
|
|
|
10/26/2016
|
-0.45 / -1.26%
|
35.75
|
35.80
|
35.30
|
35.30
|
35.47
|
14.60
|
694,100
|
|
|
10/25/2016
|
-0.35 / -0.97%
|
36.10
|
36.10
|
35.40
|
35.75
|
35.68
|
14.79
|
1,336,590
|
|
|
10/24/2016
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.10
|
36.10
|
36.41
|
14.93
|
682,740
|
|
|
10/21/2016
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.60
|
36.70
|
36.72
|
15.18
|
775,760
|
|
|
10/20/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.70
|
36.70
|
36.81
|
15.18
|
590,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,177,000
|
12.70
|
-1.55%
|
|
|
|
ACB
|
11,406,400
|
24.90
|
-1.58%
|
|
|
|
BAB
|
12,000
|
12.60
|
-2.33%
|
|
|
|
BID
|
3,093,400
|
37.70
|
-2.08%
|
|
|
|
BVB
|
760,100
|
13.40
|
-0.74%
|
|
|
|
CTG
|
11,270,800
|
49.10
|
-3.91%
|
|
|
|
EIB
|
6,071,000
|
21.55
|
-0.92%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|