|
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 2/5/2010
|
|
| Open |
44.00 |
| High |
44.00 |
| Low |
43.50 |
| Volume |
220,730 |
| Split-adjusted Price |
10.02 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.80 / -1.80%
|
44.00
|
44.00
|
43.50
|
43.70
|
43.70
|
10.02
|
220,730
|
|
|
2/4/2010
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.40
|
44.50
|
44.50
|
10.20
|
341,670
|
|
|
2/3/2010
|
+1.20 / +2.84%
|
43.00
|
43.50
|
42.80
|
43.50
|
43.50
|
9.97
|
334,020
|
|
|
2/2/2010
|
+0.50 / +1.20%
|
43.00
|
43.00
|
42.00
|
42.30
|
42.30
|
9.70
|
260,860
|
|
|
2/1/2010
|
-0.20 / -0.48%
|
42.00
|
42.40
|
41.80
|
41.80
|
41.80
|
9.58
|
108,370
|
|
|
1/29/2010
|
-0.30 / -0.71%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.00
|
9.63
|
162,850
|
|
|
1/28/2010
|
-0.50 / -1.17%
|
42.50
|
43.00
|
42.30
|
42.30
|
42.30
|
9.70
|
134,440
|
|
|
1/27/2010
|
0.00 / 0.00%
|
43.10
|
43.50
|
42.70
|
42.80
|
42.80
|
9.81
|
168,830
|
|
|
1/26/2010
|
+0.30 / +0.71%
|
43.50
|
43.70
|
42.60
|
42.80
|
42.80
|
9.81
|
279,270
|
|
|
1/25/2010
|
0.00 / 0.00%
|
42.30
|
42.60
|
42.30
|
42.50
|
42.50
|
9.74
|
161,220
|
|
|
1/22/2010
|
-0.50 / -1.16%
|
43.00
|
43.50
|
42.20
|
42.50
|
42.50
|
9.74
|
331,220
|
|
|
1/21/2010
|
-0.80 / -1.83%
|
43.80
|
44.00
|
43.00
|
43.00
|
43.00
|
9.86
|
441,690
|
|
|
1/20/2010
|
-0.90 / -2.01%
|
45.40
|
45.40
|
43.80
|
43.80
|
43.80
|
10.04
|
154,590
|
|
|
1/19/2010
|
+1.20 / +2.76%
|
44.00
|
44.70
|
43.80
|
44.70
|
44.70
|
10.25
|
208,770
|
|
|
1/18/2010
|
-1.80 / -3.97%
|
45.00
|
45.00
|
43.50
|
43.50
|
43.50
|
9.97
|
332,360
|
|
|
1/15/2010
|
-1.10 / -2.37%
|
45.50
|
45.90
|
45.30
|
45.30
|
45.30
|
10.38
|
213,500
|
|
|
1/14/2010
|
-0.60 / -1.28%
|
47.00
|
47.20
|
46.00
|
46.40
|
46.40
|
10.64
|
129,590
|
|
|
1/13/2010
|
+1.50 / +3.30%
|
43.50
|
47.00
|
43.50
|
47.00
|
47.00
|
10.77
|
469,510
|
|
|
1/12/2010
|
-1.50 / -3.19%
|
46.50
|
47.00
|
45.50
|
45.50
|
45.50
|
10.43
|
269,580
|
|
|
1/11/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
44.80
|
47.00
|
47.00
|
10.77
|
207,120
|
|
|
1/8/2010
|
0.00 / 0.00%
|
47.60
|
47.80
|
46.90
|
47.00
|
47.00
|
10.77
|
351,610
|
|
|
1/7/2010
|
-1.00 / -2.08%
|
48.00
|
48.10
|
47.00
|
47.00
|
47.00
|
10.77
|
207,490
|
|
|
1/6/2010
|
-1.80 / -3.61%
|
48.10
|
49.80
|
48.00
|
48.00
|
48.00
|
11.00
|
479,840
|
|
|
1/5/2010
|
+0.50 / +1.01%
|
51.00
|
51.50
|
49.30
|
49.80
|
49.80
|
11.42
|
935,140
|
|
|
1/4/2010
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
11.30
|
598,640
|
|
|
12/31/2009
|
+1.40 / +3.07%
|
46.00
|
47.00
|
45.60
|
47.00
|
47.00
|
10.77
|
398,120
|
|
|
12/30/2009
|
+0.40 / +0.88%
|
44.80
|
45.90
|
44.80
|
45.60
|
45.60
|
10.45
|
208,290
|
|
|
12/29/2009
|
-0.80 / -1.74%
|
45.00
|
46.50
|
45.00
|
45.20
|
45.20
|
10.36
|
342,830
|
|
|
12/28/2009
|
-1.00 / -2.13%
|
46.10
|
46.40
|
45.90
|
46.00
|
46.00
|
10.54
|
264,190
|
|
|
12/25/2009
|
+1.00 / +2.17%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
10.77
|
685,690
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|