|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.90
+0.90/+0.99%
3:05:02 PM
|
|
|
|
Closing price on 12/11/2015
|
|
| Open |
41.20 |
| High |
41.90 |
| Low |
40.80 |
| Volume |
579,040 |
| Split-adjusted Price |
18.68 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
+0.10 / +0.24%
|
41.20
|
41.90
|
40.80
|
41.30
|
41.26
|
18.68
|
579,040
|
|
|
12/10/2015
|
-0.20 / -0.48%
|
41.40
|
41.80
|
41.00
|
41.20
|
41.32
|
18.63
|
406,020
|
|
|
12/9/2015
|
-1.70 / -3.94%
|
43.10
|
43.10
|
41.20
|
41.40
|
42.07
|
18.72
|
892,100
|
|
|
12/8/2015
|
+2.30 / +5.64%
|
40.80
|
43.20
|
40.00
|
43.10
|
41.44
|
19.49
|
937,250
|
|
|
12/7/2015
|
-1.50 / -3.55%
|
42.10
|
42.10
|
40.70
|
40.80
|
41.13
|
18.45
|
1,415,520
|
|
|
12/4/2015
|
-0.30 / -0.70%
|
42.90
|
42.90
|
42.10
|
42.30
|
42.42
|
19.13
|
483,880
|
|
|
12/3/2015
|
+0.40 / +0.95%
|
42.00
|
43.10
|
42.00
|
42.60
|
42.66
|
19.26
|
1,528,710
|
|
|
12/2/2015
|
+0.10 / +0.24%
|
42.10
|
42.70
|
42.00
|
42.20
|
42.34
|
19.08
|
1,787,010
|
|
|
12/1/2015
|
-0.80 / -1.86%
|
42.90
|
43.40
|
42.00
|
42.10
|
42.60
|
19.04
|
880,030
|
|
|
11/30/2015
|
-1.40 / -3.16%
|
44.20
|
44.30
|
42.90
|
42.90
|
43.40
|
19.40
|
977,620
|
|
|
11/27/2015
|
-1.10 / -2.42%
|
45.10
|
45.40
|
44.10
|
44.30
|
44.70
|
20.03
|
673,400
|
|
|
11/26/2015
|
-0.60 / -1.30%
|
45.80
|
46.00
|
45.40
|
45.40
|
45.58
|
20.53
|
281,040
|
|
|
11/25/2015
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.50
|
46.00
|
45.86
|
20.80
|
391,200
|
|
|
11/24/2015
|
-0.50 / -1.07%
|
46.70
|
46.70
|
46.00
|
46.20
|
46.34
|
20.89
|
402,700
|
|
|
11/23/2015
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.93
|
21.12
|
463,650
|
|
|
11/20/2015
|
0.00 / 0.00%
|
47.00
|
47.30
|
47.00
|
47.00
|
47.05
|
21.25
|
268,060
|
|
|
11/19/2015
|
-0.20 / -0.42%
|
47.40
|
47.40
|
46.90
|
47.00
|
47.13
|
21.25
|
359,250
|
|
|
11/18/2015
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.24
|
21.34
|
302,580
|
|
|
11/17/2015
|
+0.10 / +0.21%
|
47.10
|
48.00
|
47.00
|
47.20
|
47.31
|
21.34
|
448,710
|
|
|
11/16/2015
|
-0.40 / -0.84%
|
47.10
|
47.60
|
46.90
|
47.10
|
47.10
|
21.30
|
426,970
|
|
|
11/13/2015
|
-0.10 / -0.21%
|
47.70
|
47.80
|
47.10
|
47.50
|
47.39
|
21.48
|
571,470
|
|
|
11/12/2015
|
-0.10 / -0.21%
|
47.50
|
47.70
|
46.70
|
47.60
|
47.25
|
21.52
|
879,940
|
|
|
11/11/2015
|
-0.60 / -1.24%
|
48.30
|
48.60
|
47.70
|
47.70
|
48.12
|
21.57
|
491,500
|
|
|
11/10/2015
|
-0.80 / -1.63%
|
49.00
|
49.10
|
48.30
|
48.30
|
48.60
|
21.84
|
613,510
|
|
|
11/9/2015
|
+1.10 / +2.29%
|
48.00
|
49.30
|
47.80
|
49.10
|
48.71
|
22.20
|
1,119,460
|
|
|
11/6/2015
|
+0.10 / +0.21%
|
47.90
|
48.50
|
47.30
|
48.00
|
47.92
|
21.71
|
832,310
|
|
|
11/5/2015
|
-0.30 / -0.62%
|
47.80
|
48.10
|
47.70
|
47.90
|
47.92
|
21.66
|
374,890
|
|
|
11/4/2015
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.20
|
48.20
|
48.33
|
21.80
|
935,950
|
|
|
11/3/2015
|
+0.50 / +1.05%
|
47.70
|
48.20
|
47.10
|
48.20
|
47.70
|
21.80
|
715,650
|
|
|
11/2/2015
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.60
|
47.70
|
48.06
|
21.57
|
1,368,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,051,100
|
7.90
|
1.28%
|
|
|
|
ACB
|
9,079,400
|
26.20
|
-0.19%
|
|
|
|
BAB
|
4,800
|
12.00
|
-0.83%
|
|
|
|
BID
|
2,650,400
|
49.75
|
0.61%
|
|
|
|
BVB
|
3,667,300
|
11.90
|
1.71%
|
|
|
|
CTG
|
6,226,000
|
36.15
|
0.14%
|
|
|
|
EIB
|
6,386,700
|
18.85
|
-1.82%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|