|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
54.20
+0.40/+0.74%
2:05:03 PM
|
|
|
|
Closing price on 12/27/2016
|
|
| Open |
36.20 |
| High |
36.40 |
| Low |
36.00 |
| Volume |
821,630 |
| Split-adjusted Price |
14.77 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
-0.10 / -0.28%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.23
|
14.77
|
821,630
|
|
|
12/26/2016
|
+0.50 / +1.40%
|
35.65
|
36.20
|
35.60
|
36.10
|
35.98
|
14.81
|
1,005,930
|
|
|
12/23/2016
|
+0.70 / +2.01%
|
34.95
|
35.60
|
34.85
|
35.60
|
35.26
|
14.60
|
1,168,080
|
|
|
12/22/2016
|
-0.05 / -0.14%
|
35.10
|
35.10
|
34.85
|
34.90
|
34.95
|
14.31
|
422,940
|
|
|
12/21/2016
|
0.00 / 0.00%
|
34.90
|
35.20
|
34.70
|
34.95
|
35.01
|
14.33
|
414,930
|
|
|
12/20/2016
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.85
|
34.95
|
35.03
|
14.33
|
516,940
|
|
|
12/19/2016
|
+0.05 / +0.14%
|
35.10
|
35.30
|
35.00
|
35.15
|
35.13
|
14.42
|
947,210
|
|
|
12/16/2016
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.70
|
35.10
|
35.04
|
14.40
|
1,269,760
|
|
|
12/15/2016
|
+0.20 / +0.57%
|
34.80
|
35.30
|
34.50
|
35.00
|
34.92
|
14.36
|
656,540
|
|
|
12/14/2016
|
+0.40 / +1.16%
|
34.25
|
34.85
|
34.25
|
34.80
|
34.68
|
14.27
|
615,720
|
|
|
12/13/2016
|
-0.50 / -1.43%
|
34.90
|
34.90
|
34.25
|
34.40
|
34.64
|
14.11
|
775,830
|
|
|
12/12/2016
|
-0.15 / -0.43%
|
34.60
|
35.00
|
34.60
|
34.90
|
34.85
|
14.31
|
557,230
|
|
|
12/9/2016
|
+0.05 / +0.14%
|
34.80
|
35.15
|
34.80
|
35.05
|
35.00
|
14.38
|
679,370
|
|
|
12/8/2016
|
+0.60 / +1.74%
|
34.40
|
35.45
|
34.20
|
35.00
|
34.82
|
14.36
|
737,500
|
|
|
12/7/2016
|
+0.25 / +0.73%
|
34.15
|
34.40
|
34.15
|
34.40
|
34.27
|
14.11
|
779,510
|
|
|
12/6/2016
|
-0.75 / -2.15%
|
34.95
|
34.95
|
34.00
|
34.15
|
34.22
|
14.01
|
1,338,320
|
|
|
12/5/2016
|
-0.40 / -1.13%
|
35.10
|
35.15
|
34.90
|
34.90
|
34.98
|
14.31
|
548,780
|
|
|
12/2/2016
|
+0.05 / +0.14%
|
35.20
|
35.35
|
35.10
|
35.30
|
35.21
|
14.48
|
751,530
|
|
|
12/1/2016
|
+0.05 / +0.14%
|
35.50
|
35.50
|
35.20
|
35.25
|
35.34
|
14.46
|
927,640
|
|
|
11/30/2016
|
+0.20 / +0.57%
|
34.60
|
35.20
|
34.40
|
35.20
|
34.94
|
14.44
|
2,343,550
|
|
|
11/29/2016
|
-0.50 / -1.41%
|
35.30
|
35.50
|
34.80
|
35.00
|
35.03
|
14.36
|
1,572,100
|
|
|
11/28/2016
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.35
|
35.50
|
35.47
|
14.56
|
1,062,520
|
|
|
11/25/2016
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.70
|
35.80
|
35.82
|
14.68
|
734,900
|
|
|
11/24/2016
|
-0.30 / -0.83%
|
36.10
|
36.35
|
35.90
|
36.00
|
36.08
|
14.77
|
632,950
|
|
|
11/23/2016
|
+0.30 / +0.83%
|
36.10
|
36.45
|
36.00
|
36.30
|
36.33
|
14.89
|
938,330
|
|
|
11/22/2016
|
+0.30 / +0.84%
|
35.70
|
36.00
|
35.65
|
36.00
|
35.82
|
14.77
|
773,270
|
|
|
11/21/2016
|
+0.15 / +0.42%
|
35.55
|
35.80
|
35.50
|
35.70
|
35.61
|
14.64
|
592,840
|
|
|
11/18/2016
|
-0.10 / -0.28%
|
35.50
|
35.65
|
35.45
|
35.55
|
35.54
|
14.58
|
628,230
|
|
|
11/17/2016
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.35
|
35.65
|
35.59
|
14.62
|
737,730
|
|
|
11/16/2016
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.78
|
14.68
|
455,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
537,000
|
16.60
|
-1.19%
|
|
|
|
ACB
|
7,641,100
|
20.40
|
-1.45%
|
|
|
|
BAB
|
0
|
10.50
|
0.00%
|
|
|
|
BID
|
4,086,600
|
32.40
|
0.62%
|
|
|
|
BVB
|
328,100
|
10.35
|
-0.48%
|
|
|
|
CTG
|
3,176,600
|
31.65
|
-0.78%
|
|
|
|
EIB
|
1,479,500
|
16.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|