|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.60
+0.10/+0.11%
3:05:02 PM
|
|
|
|
Closing price on 12/8/2010
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
31.70 |
| Volume |
157,380 |
| Split-adjusted Price |
7.99 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.90 / -2.75%
|
32.90
|
32.90
|
31.70
|
31.80
|
31.80
|
7.99
|
157,380
|
|
|
12/7/2010
|
-0.70 / -2.10%
|
33.00
|
33.20
|
32.70
|
32.70
|
32.70
|
8.22
|
168,110
|
|
|
12/6/2010
|
+0.20 / +0.60%
|
33.50
|
33.60
|
33.20
|
33.40
|
33.40
|
8.39
|
303,890
|
|
|
12/3/2010
|
+0.40 / +1.22%
|
33.00
|
34.40
|
32.90
|
33.20
|
33.20
|
8.34
|
424,060
|
|
|
12/2/2010
|
-0.20 / -0.61%
|
32.70
|
33.00
|
32.60
|
32.80
|
32.80
|
8.24
|
238,560
|
|
|
12/1/2010
|
-0.80 / -2.37%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.00
|
8.29
|
142,660
|
|
|
11/30/2010
|
-0.20 / -0.59%
|
34.00
|
34.80
|
33.10
|
33.80
|
33.80
|
8.49
|
177,300
|
|
|
11/29/2010
|
+1.10 / +3.34%
|
32.90
|
34.00
|
32.70
|
34.00
|
34.00
|
8.54
|
216,300
|
|
|
11/26/2010
|
-0.70 / -2.08%
|
33.10
|
33.60
|
32.70
|
32.90
|
32.90
|
8.27
|
90,250
|
|
|
11/25/2010
|
+0.60 / +1.82%
|
33.00
|
33.70
|
33.00
|
33.60
|
33.60
|
8.44
|
194,510
|
|
|
11/24/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.10
|
33.00
|
33.00
|
8.29
|
184,840
|
|
|
11/23/2010
|
+1.20 / +3.77%
|
31.80
|
33.00
|
31.70
|
33.00
|
33.00
|
8.29
|
230,250
|
|
|
11/22/2010
|
+0.80 / +2.58%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.80
|
7.99
|
104,950
|
|
|
11/19/2010
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.00
|
7.79
|
73,010
|
|
|
11/18/2010
|
+0.70 / +2.31%
|
30.90
|
31.00
|
30.40
|
31.00
|
31.00
|
7.79
|
79,740
|
|
|
11/17/2010
|
-0.90 / -2.88%
|
31.50
|
31.70
|
30.30
|
30.30
|
30.30
|
7.61
|
140,980
|
|
|
11/16/2010
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.20
|
7.84
|
151,250
|
|
|
11/15/2010
|
-0.80 / -2.47%
|
32.50
|
32.50
|
31.50
|
31.60
|
31.60
|
7.94
|
122,910
|
|
|
11/12/2010
|
+0.40 / +1.25%
|
32.00
|
32.40
|
31.10
|
32.40
|
32.40
|
8.14
|
128,420
|
|
|
11/11/2010
|
-1.00 / -3.03%
|
32.20
|
32.50
|
32.00
|
32.00
|
32.00
|
8.04
|
86,640
|
|
|
11/10/2010
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.80
|
33.00
|
33.00
|
8.29
|
166,720
|
|
|
11/9/2010
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.90
|
33.00
|
33.00
|
8.29
|
371,880
|
|
|
11/8/2010
|
-0.90 / -2.62%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
8.42
|
134,860
|
|
|
11/5/2010
|
+0.40 / +1.18%
|
34.60
|
34.60
|
34.00
|
34.40
|
34.40
|
8.64
|
103,610
|
|
|
11/4/2010
|
-0.10 / -0.29%
|
34.30
|
34.50
|
34.00
|
34.00
|
34.00
|
8.54
|
109,890
|
|
|
11/3/2010
|
-0.10 / -0.29%
|
34.20
|
34.20
|
33.80
|
34.10
|
34.10
|
8.57
|
156,210
|
|
|
11/2/2010
|
-0.80 / -2.29%
|
34.40
|
34.60
|
34.20
|
34.20
|
34.20
|
8.59
|
135,750
|
|
|
11/1/2010
|
+0.20 / +0.57%
|
35.00
|
35.00
|
34.70
|
35.00
|
35.00
|
8.79
|
128,990
|
|
|
10/29/2010
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.80
|
8.74
|
69,730
|
|
|
10/28/2010
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.30
|
34.80
|
34.80
|
8.74
|
61,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|