|
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 2/28/2012
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
27.50 |
| Volume |
1,390,840 |
| Split-adjusted Price |
9.80 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-0.80 / -2.83%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.50
|
9.80
|
1,390,840
|
|
|
2/27/2012
|
+0.20 / +0.71%
|
28.00
|
28.40
|
27.70
|
28.30
|
28.30
|
10.08
|
1,212,410
|
|
|
2/24/2012
|
-0.40 / -1.40%
|
28.00
|
28.60
|
27.50
|
28.10
|
28.10
|
10.01
|
1,393,320
|
|
|
2/23/2012
|
+0.40 / +1.42%
|
28.00
|
28.50
|
27.70
|
28.50
|
28.50
|
9.72
|
1,953,020
|
|
|
2/22/2012
|
+1.20 / +4.46%
|
27.30
|
28.10
|
27.00
|
28.10
|
28.10
|
9.59
|
1,040,520
|
|
|
2/21/2012
|
+0.20 / +0.75%
|
27.90
|
27.90
|
26.80
|
26.90
|
26.90
|
9.18
|
905,480
|
|
|
2/20/2012
|
+1.20 / +4.71%
|
25.90
|
26.70
|
25.90
|
26.70
|
26.70
|
9.11
|
634,580
|
|
|
2/17/2012
|
+0.50 / +2.00%
|
25.20
|
25.70
|
25.20
|
25.50
|
25.50
|
8.70
|
517,780
|
|
|
2/16/2012
|
0.00 / 0.00%
|
24.60
|
25.40
|
24.60
|
25.00
|
25.00
|
8.53
|
465,620
|
|
|
2/15/2012
|
-0.20 / -0.79%
|
25.40
|
25.60
|
25.00
|
25.00
|
25.00
|
8.53
|
529,300
|
|
|
2/14/2012
|
+1.00 / +4.13%
|
24.20
|
25.20
|
24.20
|
25.20
|
25.20
|
8.60
|
445,320
|
|
|
2/13/2012
|
-0.40 / -1.63%
|
24.10
|
25.00
|
24.00
|
24.20
|
24.20
|
8.26
|
673,710
|
|
|
2/10/2012
|
-0.60 / -2.38%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.60
|
8.39
|
924,610
|
|
|
2/9/2012
|
-0.30 / -1.18%
|
25.40
|
26.00
|
25.10
|
25.20
|
25.20
|
8.60
|
410,610
|
|
|
2/8/2012
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
8.70
|
931,310
|
|
|
2/7/2012
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.00
|
24.50
|
24.50
|
8.36
|
502,100
|
|
|
2/6/2012
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.30
|
8.29
|
464,650
|
|
|
2/3/2012
|
-0.40 / -1.61%
|
25.00
|
26.00
|
24.50
|
24.50
|
24.50
|
8.36
|
623,560
|
|
|
2/2/2012
|
+1.10 / +4.62%
|
24.50
|
24.90
|
24.20
|
24.90
|
24.90
|
8.50
|
824,600
|
|
|
2/1/2012
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.40
|
23.80
|
23.80
|
8.12
|
1,167,900
|
|
|
1/31/2012
|
+0.20 / +0.83%
|
24.70
|
25.00
|
24.30
|
24.40
|
24.40
|
8.33
|
789,540
|
|
|
1/30/2012
|
+1.10 / +4.76%
|
23.00
|
24.20
|
23.00
|
24.20
|
24.20
|
8.26
|
1,003,590
|
|
|
1/20/2012
|
+0.40 / +1.76%
|
23.00
|
23.30
|
22.70
|
23.10
|
23.10
|
7.88
|
682,000
|
|
|
1/19/2012
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
7.75
|
505,130
|
|
|
1/18/2012
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
7.40
|
206,100
|
|
|
1/17/2012
|
-0.10 / -0.47%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.40
|
7.30
|
439,490
|
|
|
1/16/2012
|
+0.40 / +1.90%
|
21.30
|
22.00
|
21.20
|
21.50
|
21.50
|
7.34
|
515,750
|
|
|
1/13/2012
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
7.20
|
473,910
|
|
|
1/12/2012
|
+0.40 / +1.94%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
7.17
|
722,700
|
|
|
1/11/2012
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
7.03
|
583,520
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|