|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.50
-0.40/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 12/16/2011
|
|
| Open |
20.10 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
622,510 |
| Split-adjusted Price |
7.17 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
7.17
|
622,510
|
|
|
12/15/2011
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
6.82
|
660,180
|
|
|
12/14/2011
|
-0.40 / -1.94%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.20
|
6.89
|
342,600
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.60
|
7.03
|
328,070
|
|
|
12/12/2011
|
-0.50 / -2.37%
|
20.90
|
21.10
|
20.50
|
20.60
|
20.60
|
7.03
|
444,540
|
|
|
12/9/2011
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
7.20
|
252,610
|
|
|
12/8/2011
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.40
|
7.30
|
503,030
|
|
|
12/7/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
7.51
|
144,630
|
|
|
12/6/2011
|
-0.50 / -2.20%
|
22.60
|
22.70
|
22.20
|
22.20
|
22.20
|
7.57
|
405,030
|
|
|
12/5/2011
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.70
|
7.75
|
325,960
|
|
|
12/2/2011
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
7.68
|
342,300
|
|
|
12/1/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.20
|
7.57
|
328,810
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,172,200
|
7.90
|
1.28%
|
|
|
|
ACB
|
6,560,000
|
26.10
|
-0.38%
|
|
|
|
BAB
|
3,700
|
12.00
|
0.00%
|
|
|
|
BID
|
1,539,800
|
49.40
|
-0.70%
|
|
|
|
BVB
|
1,365,300
|
11.90
|
0.00%
|
|
|
|
CTG
|
4,217,800
|
36.25
|
0.28%
|
|
|
|
EIB
|
4,839,800
|
19.10
|
1.33%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|