|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
54.20
+0.40/+0.74%
3:09:29 PM
|
|
|
|
Closing price on 12/15/2009
|
|
| Open |
42.80 |
| High |
44.90 |
| Low |
42.50 |
| Volume |
976,610 |
| Split-adjusted Price |
6.78 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2009
|
+2.10 / +4.91%
|
42.80
|
44.90
|
42.50
|
44.90
|
44.90
|
6.78
|
976,610
|
|
|
12/14/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
41.80
|
42.80
|
42.80
|
6.46
|
459,670
|
|
|
12/11/2009
|
-1.90 / -4.45%
|
42.00
|
42.50
|
40.70
|
40.80
|
40.80
|
6.16
|
749,300
|
|
|
12/10/2009
|
-0.30 / -0.70%
|
43.60
|
43.60
|
42.70
|
42.70
|
42.70
|
6.45
|
533,130
|
|
|
12/9/2009
|
-1.70 / -3.80%
|
43.10
|
43.40
|
42.70
|
43.00
|
43.00
|
6.49
|
865,220
|
|
|
12/8/2009
|
-1.30 / -2.83%
|
46.00
|
46.00
|
44.50
|
44.70
|
44.70
|
6.75
|
537,020
|
|
|
12/7/2009
|
-0.20 / -0.43%
|
45.60
|
46.30
|
45.60
|
46.00
|
46.00
|
6.94
|
275,960
|
|
|
12/4/2009
|
-0.80 / -1.70%
|
47.20
|
47.20
|
46.00
|
46.20
|
46.20
|
6.97
|
267,060
|
|
|
12/3/2009
|
0.00 / 0.00%
|
46.00
|
47.50
|
45.70
|
47.00
|
47.00
|
7.09
|
485,690
|
|
|
12/2/2009
|
-1.10 / -2.29%
|
47.00
|
48.90
|
45.70
|
47.00
|
47.00
|
7.09
|
796,240
|
|
|
12/1/2009
|
+2.20 / +4.79%
|
48.00
|
48.10
|
47.50
|
48.10
|
48.10
|
7.26
|
943,350
|
|
|
11/30/2009
|
+2.10 / +4.79%
|
44.80
|
45.90
|
44.50
|
45.90
|
45.90
|
6.93
|
715,590
|
|
|
11/27/2009
|
+2.00 / +4.78%
|
39.80
|
43.80
|
39.80
|
43.80
|
43.80
|
6.61
|
947,680
|
|
|
11/26/2009
|
-2.20 / -5.00%
|
42.50
|
42.90
|
41.80
|
41.80
|
41.80
|
6.31
|
1,859,930
|
|
|
11/25/2009
|
-2.30 / -4.97%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
6.64
|
1,319,610
|
|
|
11/24/2009
|
-0.90 / -1.91%
|
47.00
|
47.10
|
46.30
|
46.30
|
46.30
|
6.99
|
585,000
|
|
|
11/23/2009
|
-1.00 / -2.07%
|
48.00
|
48.10
|
47.20
|
47.20
|
47.20
|
7.13
|
771,170
|
|
|
11/20/2009
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.20
|
7.28
|
585,050
|
|
|
11/19/2009
|
+0.60 / +1.24%
|
48.40
|
49.30
|
48.00
|
48.90
|
48.90
|
7.38
|
533,380
|
|
|
11/18/2009
|
-0.60 / -1.23%
|
48.50
|
48.80
|
48.10
|
48.30
|
48.30
|
7.29
|
536,330
|
|
|
11/17/2009
|
-0.70 / -1.41%
|
49.40
|
49.50
|
48.90
|
48.90
|
48.90
|
7.38
|
601,790
|
|
|
11/16/2009
|
-0.20 / -0.40%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.60
|
7.49
|
770,120
|
|
|
11/13/2009
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.60
|
49.80
|
49.80
|
7.52
|
703,390
|
|
|
11/12/2009
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.80
|
50.50
|
50.50
|
7.62
|
948,480
|
|
|
11/11/2009
|
+0.40 / +0.81%
|
50.00
|
50.50
|
49.50
|
50.00
|
50.00
|
7.55
|
657,810
|
|
|
11/10/2009
|
-0.90 / -1.78%
|
51.00
|
51.50
|
49.60
|
49.60
|
49.60
|
7.49
|
813,300
|
|
|
11/9/2009
|
-1.00 / -1.94%
|
51.00
|
52.00
|
50.50
|
50.50
|
50.50
|
7.62
|
1,193,030
|
|
|
11/6/2009
|
-1.50 / -2.83%
|
53.00
|
53.50
|
51.50
|
51.50
|
51.50
|
7.77
|
905,910
|
|
|
11/5/2009
|
+1.50 / +2.91%
|
51.50
|
53.50
|
51.50
|
53.00
|
53.00
|
8.00
|
997,290
|
|
|
11/4/2009
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
7.77
|
788,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|