|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.20/-0.22%
3:05:01 PM
|
|
|
|
Closing price on 12/4/2017
|
|
| Open |
48.50 |
| High |
49.40 |
| Low |
48.30 |
| Volume |
2,192,500 |
| Split-adjusted Price |
31.43 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+1.10 / +2.28%
|
48.50
|
49.40
|
48.30
|
49.40
|
48.81
|
31.43
|
2,192,500
|
|
|
12/1/2017
|
-0.20 / -0.41%
|
48.60
|
48.90
|
48.00
|
48.30
|
48.37
|
30.73
|
2,366,760
|
|
|
11/30/2017
|
-0.50 / -1.02%
|
48.80
|
50.00
|
48.50
|
48.50
|
49.08
|
30.86
|
2,278,210
|
|
|
11/29/2017
|
+0.80 / +1.66%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.55
|
31.18
|
1,721,140
|
|
|
11/28/2017
|
+0.30 / +0.63%
|
48.10
|
48.40
|
47.50
|
48.20
|
48.09
|
30.67
|
1,993,500
|
|
|
11/27/2017
|
+0.50 / +1.05%
|
47.50
|
48.20
|
46.80
|
47.90
|
47.70
|
30.48
|
2,523,960
|
|
|
11/24/2017
|
-0.50 / -1.04%
|
47.50
|
47.70
|
47.00
|
47.40
|
47.26
|
30.16
|
1,444,450
|
|
|
11/23/2017
|
-0.10 / -0.21%
|
48.70
|
48.90
|
46.85
|
47.90
|
48.13
|
30.48
|
2,966,680
|
|
|
11/22/2017
|
+1.30 / +2.78%
|
46.70
|
48.10
|
46.70
|
48.00
|
47.61
|
30.54
|
3,267,230
|
|
|
11/21/2017
|
+1.70 / +3.78%
|
45.30
|
47.70
|
45.20
|
46.70
|
46.51
|
29.72
|
3,880,100
|
|
|
11/20/2017
|
+0.60 / +1.35%
|
44.40
|
45.00
|
44.35
|
45.00
|
44.63
|
28.63
|
2,133,000
|
|
|
11/17/2017
|
-0.30 / -0.67%
|
44.80
|
45.15
|
44.35
|
44.40
|
44.72
|
28.25
|
2,063,770
|
|
|
11/16/2017
|
+1.10 / +2.52%
|
43.75
|
44.85
|
43.60
|
44.70
|
44.42
|
28.44
|
2,077,060
|
|
|
11/15/2017
|
-0.20 / -0.46%
|
43.80
|
44.20
|
43.60
|
43.60
|
43.84
|
27.74
|
1,304,050
|
|
|
11/14/2017
|
+0.40 / +0.92%
|
43.50
|
44.40
|
43.35
|
43.80
|
43.75
|
27.87
|
3,008,230
|
|
|
11/13/2017
|
+0.30 / +0.70%
|
43.50
|
43.70
|
43.00
|
43.40
|
43.44
|
27.62
|
2,104,320
|
|
|
11/10/2017
|
0.00 / 0.00%
|
43.00
|
43.65
|
42.80
|
43.10
|
43.27
|
27.42
|
2,337,370
|
|
|
11/9/2017
|
-0.50 / -1.15%
|
43.80
|
44.00
|
43.10
|
43.10
|
43.46
|
27.42
|
1,926,000
|
|
|
11/8/2017
|
+1.15 / +2.71%
|
42.45
|
44.00
|
42.20
|
43.60
|
43.13
|
27.74
|
2,722,690
|
|
|
11/7/2017
|
-0.05 / -0.12%
|
42.50
|
42.85
|
42.00
|
42.45
|
42.51
|
27.01
|
1,739,940
|
|
|
11/6/2017
|
+0.60 / +1.43%
|
42.00
|
42.90
|
41.80
|
42.50
|
42.46
|
27.04
|
2,487,760
|
|
|
11/3/2017
|
+0.80 / +1.95%
|
41.40
|
41.90
|
40.80
|
41.90
|
41.25
|
26.66
|
1,559,850
|
|
|
11/2/2017
|
-0.50 / -1.20%
|
41.60
|
42.90
|
41.10
|
41.10
|
41.92
|
26.15
|
2,501,010
|
|
|
11/1/2017
|
+0.20 / +0.48%
|
41.60
|
41.85
|
41.35
|
41.60
|
41.61
|
26.47
|
3,018,570
|
|
|
10/31/2017
|
-0.50 / -1.19%
|
41.90
|
42.10
|
41.40
|
41.40
|
41.74
|
26.34
|
1,535,980
|
|
|
10/30/2017
|
-0.10 / -0.24%
|
42.30
|
42.95
|
41.50
|
41.90
|
42.40
|
26.66
|
4,021,710
|
|
|
10/27/2017
|
+1.40 / +3.45%
|
40.60
|
42.00
|
40.45
|
42.00
|
41.11
|
26.72
|
2,537,090
|
|
|
10/26/2017
|
-0.15 / -0.37%
|
40.75
|
41.25
|
40.20
|
40.60
|
40.70
|
25.83
|
2,112,030
|
|
|
10/25/2017
|
+0.75 / +1.88%
|
40.00
|
40.80
|
40.00
|
40.75
|
40.34
|
25.93
|
1,575,130
|
|
|
10/24/2017
|
+0.10 / +0.25%
|
39.85
|
40.30
|
39.50
|
40.00
|
39.91
|
25.45
|
1,402,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|