|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.30/-0.33%
3:05:02 PM
|
|
|
|
Closing price on 2/18/2013
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
34.30 |
| Volume |
228,560 |
| Split-adjusted Price |
12.22 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.30
|
12.22
|
228,560
|
|
|
2/8/2013
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.40
|
34.50
|
34.50
|
12.29
|
622,830
|
|
|
2/7/2013
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.30
|
34.50
|
34.50
|
12.29
|
801,570
|
|
|
2/6/2013
|
+0.80 / +2.37%
|
33.70
|
34.50
|
33.70
|
34.50
|
34.50
|
12.29
|
983,270
|
|
|
2/5/2013
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.20
|
33.70
|
33.70
|
12.00
|
288,720
|
|
|
2/4/2013
|
-0.60 / -1.75%
|
34.30
|
34.30
|
33.60
|
33.70
|
33.70
|
12.00
|
299,910
|
|
|
2/1/2013
|
+0.30 / +0.88%
|
34.00
|
34.30
|
32.80
|
34.30
|
34.30
|
12.22
|
535,080
|
|
|
1/31/2013
|
-0.30 / -0.87%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
12.11
|
412,310
|
|
|
1/30/2013
|
+0.30 / +0.88%
|
34.00
|
34.40
|
33.60
|
34.30
|
34.30
|
12.22
|
767,730
|
|
|
1/29/2013
|
+1.20 / +3.66%
|
32.90
|
34.00
|
32.70
|
34.00
|
34.00
|
12.11
|
1,020,570
|
|
|
1/28/2013
|
+0.30 / +0.92%
|
32.50
|
33.00
|
32.40
|
32.80
|
32.80
|
11.68
|
453,400
|
|
|
1/25/2013
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
11.58
|
426,490
|
|
|
1/24/2013
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.40
|
31.00
|
31.00
|
11.04
|
231,230
|
|
|
1/23/2013
|
-0.20 / -0.65%
|
30.60
|
30.60
|
29.70
|
30.40
|
30.40
|
10.83
|
530,180
|
|
|
1/22/2013
|
-0.50 / -1.61%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.60
|
10.90
|
184,710
|
|
|
1/21/2013
|
-0.50 / -1.58%
|
30.80
|
31.70
|
30.80
|
31.10
|
31.10
|
11.08
|
269,410
|
|
|
1/18/2013
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.40
|
31.60
|
31.60
|
11.26
|
299,790
|
|
|
1/17/2013
|
-0.60 / -1.87%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
11.22
|
358,750
|
|
|
1/16/2013
|
+0.10 / +0.31%
|
31.50
|
32.90
|
31.50
|
32.10
|
32.10
|
11.43
|
449,000
|
|
|
1/15/2013
|
+0.10 / +0.31%
|
31.40
|
32.00
|
31.20
|
32.00
|
32.00
|
11.40
|
509,000
|
|
|
1/14/2013
|
-0.20 / -0.62%
|
31.50
|
31.90
|
30.80
|
31.90
|
31.90
|
11.36
|
489,330
|
|
|
1/11/2013
|
-0.40 / -1.23%
|
32.90
|
32.90
|
32.00
|
32.10
|
32.10
|
11.43
|
555,780
|
|
|
1/10/2013
|
+0.80 / +2.52%
|
31.80
|
32.50
|
30.70
|
32.50
|
32.50
|
11.58
|
720,900
|
|
|
1/9/2013
|
+0.20 / +0.63%
|
30.10
|
31.70
|
30.00
|
31.70
|
31.70
|
11.29
|
1,583,320
|
|
|
1/8/2013
|
+1.50 / +5.00%
|
30.60
|
31.50
|
30.10
|
31.50
|
31.50
|
11.22
|
1,035,220
|
|
|
1/7/2013
|
+0.80 / +2.74%
|
28.00
|
30.00
|
28.00
|
30.00
|
30.00
|
10.69
|
1,312,740
|
|
|
1/4/2013
|
+0.70 / +2.46%
|
28.00
|
29.50
|
27.80
|
29.20
|
29.20
|
10.40
|
501,540
|
|
|
1/3/2013
|
+0.70 / +2.52%
|
27.90
|
28.50
|
27.00
|
28.50
|
28.50
|
10.15
|
540,650
|
|
|
1/2/2013
|
+0.60 / +2.21%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.80
|
9.90
|
168,190
|
|
|
12/28/2012
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.70
|
27.20
|
27.20
|
9.69
|
480,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|