|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.10
+0.30/+0.49%
9:44:58 AM
|
|
|
|
Closing price on 2/8/2010
|
|
| Open |
42.90 |
| High |
43.70 |
| Low |
42.90 |
| Volume |
146,740 |
| Split-adjusted Price |
6.70 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
0.00 / 0.00%
|
42.90
|
43.70
|
42.90
|
43.70
|
43.70
|
6.70
|
146,740
|
|
|
2/5/2010
|
-0.80 / -1.80%
|
44.00
|
44.00
|
43.50
|
43.70
|
43.70
|
6.70
|
220,730
|
|
|
2/4/2010
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.40
|
44.50
|
44.50
|
6.82
|
341,670
|
|
|
2/3/2010
|
+1.20 / +2.84%
|
43.00
|
43.50
|
42.80
|
43.50
|
43.50
|
6.67
|
334,020
|
|
|
2/2/2010
|
+0.50 / +1.20%
|
43.00
|
43.00
|
42.00
|
42.30
|
42.30
|
6.49
|
260,860
|
|
|
2/1/2010
|
-0.20 / -0.48%
|
42.00
|
42.40
|
41.80
|
41.80
|
41.80
|
6.41
|
108,370
|
|
|
1/29/2010
|
-0.30 / -0.71%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.00
|
6.44
|
162,850
|
|
|
1/28/2010
|
-0.50 / -1.17%
|
42.50
|
43.00
|
42.30
|
42.30
|
42.30
|
6.49
|
134,440
|
|
|
1/27/2010
|
0.00 / 0.00%
|
43.10
|
43.50
|
42.70
|
42.80
|
42.80
|
6.56
|
168,830
|
|
|
1/26/2010
|
+0.30 / +0.71%
|
43.50
|
43.70
|
42.60
|
42.80
|
42.80
|
6.56
|
279,270
|
|
|
1/25/2010
|
0.00 / 0.00%
|
42.30
|
42.60
|
42.30
|
42.50
|
42.50
|
6.52
|
161,220
|
|
|
1/22/2010
|
-0.50 / -1.16%
|
43.00
|
43.50
|
42.20
|
42.50
|
42.50
|
6.52
|
331,220
|
|
|
1/21/2010
|
-0.80 / -1.83%
|
43.80
|
44.00
|
43.00
|
43.00
|
43.00
|
6.59
|
441,690
|
|
|
1/20/2010
|
-0.90 / -2.01%
|
45.40
|
45.40
|
43.80
|
43.80
|
43.80
|
6.72
|
154,590
|
|
|
1/19/2010
|
+1.20 / +2.76%
|
44.00
|
44.70
|
43.80
|
44.70
|
44.70
|
6.85
|
208,770
|
|
|
1/18/2010
|
-1.80 / -3.97%
|
45.00
|
45.00
|
43.50
|
43.50
|
43.50
|
6.67
|
332,360
|
|
|
1/15/2010
|
-1.10 / -2.37%
|
45.50
|
45.90
|
45.30
|
45.30
|
45.30
|
6.95
|
213,500
|
|
|
1/14/2010
|
-0.60 / -1.28%
|
47.00
|
47.20
|
46.00
|
46.40
|
46.40
|
7.11
|
129,590
|
|
|
1/13/2010
|
+1.50 / +3.30%
|
43.50
|
47.00
|
43.50
|
47.00
|
47.00
|
7.21
|
469,510
|
|
|
1/12/2010
|
-1.50 / -3.19%
|
46.50
|
47.00
|
45.50
|
45.50
|
45.50
|
6.98
|
269,580
|
|
|
1/11/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
44.80
|
47.00
|
47.00
|
7.21
|
207,120
|
|
|
1/8/2010
|
0.00 / 0.00%
|
47.60
|
47.80
|
46.90
|
47.00
|
47.00
|
7.21
|
351,610
|
|
|
1/7/2010
|
-1.00 / -2.08%
|
48.00
|
48.10
|
47.00
|
47.00
|
47.00
|
7.21
|
207,490
|
|
|
1/6/2010
|
-1.80 / -3.61%
|
48.10
|
49.80
|
48.00
|
48.00
|
48.00
|
7.36
|
479,840
|
|
|
1/5/2010
|
+0.50 / +1.01%
|
51.00
|
51.50
|
49.30
|
49.80
|
49.80
|
7.64
|
935,140
|
|
|
1/4/2010
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
7.56
|
598,640
|
|
|
12/31/2009
|
+1.40 / +3.07%
|
46.00
|
47.00
|
45.60
|
47.00
|
47.00
|
7.21
|
398,120
|
|
|
12/30/2009
|
+0.40 / +0.88%
|
44.80
|
45.90
|
44.80
|
45.60
|
45.60
|
6.99
|
208,290
|
|
|
12/29/2009
|
-0.80 / -1.74%
|
45.00
|
46.50
|
45.00
|
45.20
|
45.20
|
6.93
|
342,830
|
|
|
12/28/2009
|
-1.00 / -2.13%
|
46.10
|
46.40
|
45.90
|
46.00
|
46.00
|
7.05
|
264,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,537,300
|
9.00
|
1.12%
|
|
|
|
ACB
|
2,787,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
2,000
|
12.20
|
0.00%
|
|
|
|
BID
|
971,400
|
38.30
|
-0.26%
|
|
|
|
BVB
|
5,935,500
|
14.10
|
4.44%
|
|
|
|
CTG
|
465,400
|
44.85
|
-0.22%
|
|
|
|
EIB
|
1,360,600
|
24.75
|
0.20%
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|