|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
90.80
-0.20/-0.22%
11:05:00 AM
|
|
|
|
Closing price on 12/30/2009
|
|
| Open |
44.80 |
| High |
45.90 |
| Low |
44.80 |
| Volume |
208,290 |
| Split-adjusted Price |
10.45 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.40 / +0.88%
|
44.80
|
45.90
|
44.80
|
45.60
|
45.60
|
10.45
|
208,290
|
|
|
12/29/2009
|
-0.80 / -1.74%
|
45.00
|
46.50
|
45.00
|
45.20
|
45.20
|
10.36
|
342,830
|
|
|
12/28/2009
|
-1.00 / -2.13%
|
46.10
|
46.40
|
45.90
|
46.00
|
46.00
|
10.54
|
264,190
|
|
|
12/25/2009
|
+1.00 / +2.17%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
10.77
|
685,690
|
|
|
12/24/2009
|
-0.20 / -0.43%
|
45.60
|
46.00
|
45.50
|
46.00
|
46.00
|
10.54
|
396,050
|
|
|
12/23/2009
|
-0.40 / -0.86%
|
46.60
|
46.60
|
46.00
|
46.20
|
46.20
|
10.59
|
296,080
|
|
|
12/22/2009
|
-1.00 / -2.10%
|
46.00
|
47.20
|
46.00
|
46.60
|
46.60
|
10.68
|
387,540
|
|
|
12/21/2009
|
+1.40 / +3.03%
|
46.20
|
48.00
|
46.20
|
47.60
|
47.60
|
10.91
|
561,830
|
|
|
12/18/2009
|
+2.20 / +5.00%
|
45.00
|
46.20
|
45.00
|
46.20
|
46.20
|
10.59
|
722,180
|
|
|
12/17/2009
|
+1.00 / +2.33%
|
42.80
|
45.00
|
42.00
|
44.00
|
44.00
|
10.09
|
462,480
|
|
|
12/16/2009
|
-1.90 / -4.23%
|
44.90
|
45.00
|
43.00
|
43.00
|
43.00
|
9.86
|
889,550
|
|
|
12/15/2009
|
+2.10 / +4.91%
|
42.80
|
44.90
|
42.50
|
44.90
|
44.90
|
10.29
|
976,610
|
|
|
12/14/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
41.80
|
42.80
|
42.80
|
9.81
|
459,670
|
|
|
12/11/2009
|
-1.90 / -4.45%
|
42.00
|
42.50
|
40.70
|
40.80
|
40.80
|
9.35
|
749,300
|
|
|
12/10/2009
|
-0.30 / -0.70%
|
43.60
|
43.60
|
42.70
|
42.70
|
42.70
|
9.79
|
533,130
|
|
|
12/9/2009
|
-1.70 / -3.80%
|
43.10
|
43.40
|
42.70
|
43.00
|
43.00
|
9.86
|
865,220
|
|
|
12/8/2009
|
-1.30 / -2.83%
|
46.00
|
46.00
|
44.50
|
44.70
|
44.70
|
10.25
|
537,020
|
|
|
12/7/2009
|
-0.20 / -0.43%
|
45.60
|
46.30
|
45.60
|
46.00
|
46.00
|
10.54
|
275,960
|
|
|
12/4/2009
|
-0.80 / -1.70%
|
47.20
|
47.20
|
46.00
|
46.20
|
46.20
|
10.59
|
267,060
|
|
|
12/3/2009
|
0.00 / 0.00%
|
46.00
|
47.50
|
45.70
|
47.00
|
47.00
|
10.77
|
485,690
|
|
|
12/2/2009
|
-1.10 / -2.29%
|
47.00
|
48.90
|
45.70
|
47.00
|
47.00
|
10.77
|
796,240
|
|
|
12/1/2009
|
+2.20 / +4.79%
|
48.00
|
48.10
|
47.50
|
48.10
|
48.10
|
11.03
|
943,350
|
|
|
11/30/2009
|
+2.10 / +4.79%
|
44.80
|
45.90
|
44.50
|
45.90
|
45.90
|
10.52
|
715,590
|
|
|
11/27/2009
|
+2.00 / +4.78%
|
39.80
|
43.80
|
39.80
|
43.80
|
43.80
|
10.04
|
947,680
|
|
|
11/26/2009
|
-2.20 / -5.00%
|
42.50
|
42.90
|
41.80
|
41.80
|
41.80
|
9.58
|
1,859,930
|
|
|
11/25/2009
|
-2.30 / -4.97%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
10.09
|
1,319,610
|
|
|
11/24/2009
|
-0.90 / -1.91%
|
47.00
|
47.10
|
46.30
|
46.30
|
46.30
|
10.61
|
585,000
|
|
|
11/23/2009
|
-1.00 / -2.07%
|
48.00
|
48.10
|
47.20
|
47.20
|
47.20
|
10.82
|
771,170
|
|
|
11/20/2009
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.20
|
11.05
|
585,050
|
|
|
11/19/2009
|
+0.60 / +1.24%
|
48.40
|
49.30
|
48.00
|
48.90
|
48.90
|
11.21
|
533,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
235,500
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,182,700
|
24.35
|
-0.61%
|
|
|
|
BAB
|
2,300
|
11.50
|
-0.86%
|
|
|
|
BID
|
465,100
|
44.85
|
0.90%
|
|
|
|
BVB
|
127,300
|
11.00
|
0.00%
|
|
|
|
CTG
|
667,700
|
33.10
|
-0.60%
|
|
|
|
EIB
|
380,400
|
17.80
|
-1.39%
|
|
|
|
EVF
|
1,228,900
|
10.60
|
-0.93%
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|