|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.90
-0.10/-0.11%
3:05:02 PM
|
|
|
|
Closing price on 12/6/2016
|
|
| Open |
34.95 |
| High |
34.95 |
| Low |
34.00 |
| Volume |
1,338,320 |
| Split-adjusted Price |
21.27 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.75 / -2.15%
|
34.95
|
34.95
|
34.00
|
34.15
|
34.22
|
21.27
|
1,338,320
|
|
|
12/5/2016
|
-0.40 / -1.13%
|
35.10
|
35.15
|
34.90
|
34.90
|
34.98
|
21.74
|
548,780
|
|
|
12/2/2016
|
+0.05 / +0.14%
|
35.20
|
35.35
|
35.10
|
35.30
|
35.21
|
21.98
|
751,530
|
|
|
12/1/2016
|
+0.05 / +0.14%
|
35.50
|
35.50
|
35.20
|
35.25
|
35.34
|
21.95
|
927,640
|
|
|
11/30/2016
|
+0.20 / +0.57%
|
34.60
|
35.20
|
34.40
|
35.20
|
34.94
|
21.92
|
2,343,550
|
|
|
11/29/2016
|
-0.50 / -1.41%
|
35.30
|
35.50
|
34.80
|
35.00
|
35.03
|
21.80
|
1,572,100
|
|
|
11/28/2016
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.35
|
35.50
|
35.47
|
22.11
|
1,062,520
|
|
|
11/25/2016
|
-0.20 / -0.56%
|
36.00
|
36.10
|
35.70
|
35.80
|
35.82
|
22.30
|
734,900
|
|
|
11/24/2016
|
-0.30 / -0.83%
|
36.10
|
36.35
|
35.90
|
36.00
|
36.08
|
22.42
|
632,950
|
|
|
11/23/2016
|
+0.30 / +0.83%
|
36.10
|
36.45
|
36.00
|
36.30
|
36.33
|
22.61
|
938,330
|
|
|
11/22/2016
|
+0.30 / +0.84%
|
35.70
|
36.00
|
35.65
|
36.00
|
35.82
|
22.42
|
773,270
|
|
|
11/21/2016
|
+0.15 / +0.42%
|
35.55
|
35.80
|
35.50
|
35.70
|
35.61
|
22.23
|
592,840
|
|
|
11/18/2016
|
-0.10 / -0.28%
|
35.50
|
35.65
|
35.45
|
35.55
|
35.54
|
22.14
|
628,230
|
|
|
11/17/2016
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.35
|
35.65
|
35.59
|
22.20
|
737,730
|
|
|
11/16/2016
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.78
|
22.30
|
455,210
|
|
|
11/15/2016
|
0.00 / 0.00%
|
35.75
|
36.25
|
35.75
|
35.80
|
35.89
|
22.30
|
278,870
|
|
|
11/14/2016
|
-0.45 / -1.24%
|
36.25
|
36.25
|
35.75
|
35.80
|
35.94
|
22.30
|
745,100
|
|
|
11/11/2016
|
-0.15 / -0.41%
|
36.50
|
36.80
|
36.05
|
36.25
|
36.46
|
22.58
|
898,610
|
|
|
11/10/2016
|
+0.40 / +1.11%
|
36.40
|
36.60
|
36.35
|
36.40
|
36.47
|
22.67
|
1,092,150
|
|
|
11/9/2016
|
-0.40 / -1.10%
|
36.30
|
36.30
|
35.00
|
36.00
|
35.80
|
22.42
|
2,112,830
|
|
|
11/8/2016
|
+0.15 / +0.41%
|
36.40
|
36.45
|
36.00
|
36.40
|
36.31
|
22.67
|
1,188,300
|
|
|
11/7/2016
|
+1.25 / +3.57%
|
35.10
|
36.30
|
35.05
|
36.25
|
35.78
|
22.58
|
1,085,380
|
|
|
11/4/2016
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.90
|
35.00
|
35.04
|
21.80
|
613,830
|
|
|
11/3/2016
|
-0.40 / -1.13%
|
35.15
|
35.25
|
34.75
|
35.00
|
34.97
|
21.80
|
984,650
|
|
|
11/2/2016
|
-0.50 / -1.39%
|
35.80
|
35.95
|
35.40
|
35.40
|
35.70
|
22.05
|
508,170
|
|
|
11/1/2016
|
-0.10 / -0.28%
|
35.80
|
36.20
|
35.70
|
35.90
|
35.93
|
22.36
|
576,630
|
|
|
10/31/2016
|
-0.30 / -0.83%
|
36.30
|
36.45
|
36.00
|
36.00
|
36.27
|
22.42
|
672,940
|
|
|
10/28/2016
|
0.00 / 0.00%
|
36.30
|
36.40
|
35.90
|
36.30
|
36.20
|
22.61
|
435,980
|
|
|
10/27/2016
|
+1.00 / +2.83%
|
35.30
|
36.30
|
35.30
|
36.30
|
35.88
|
22.61
|
844,890
|
|
|
10/26/2016
|
-0.45 / -1.26%
|
35.75
|
35.80
|
35.30
|
35.30
|
35.47
|
21.98
|
694,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|