|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.90
-0.10/-0.11%
3:05:02 PM
|
|
|
|
Closing price on 2/9/2017
|
|
| Open |
39.85 |
| High |
39.90 |
| Low |
39.50 |
| Volume |
1,203,520 |
| Split-adjusted Price |
24.73 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.05 / -0.13%
|
39.85
|
39.90
|
39.50
|
39.70
|
39.69
|
24.73
|
1,203,520
|
|
|
2/8/2017
|
+0.50 / +1.27%
|
39.40
|
39.80
|
39.10
|
39.75
|
39.42
|
24.76
|
1,792,740
|
|
|
2/7/2017
|
+0.55 / +1.42%
|
38.80
|
39.25
|
38.75
|
39.25
|
39.00
|
24.44
|
1,527,190
|
|
|
2/6/2017
|
0.00 / 0.00%
|
38.70
|
38.90
|
38.40
|
38.70
|
38.69
|
24.10
|
1,288,900
|
|
|
2/3/2017
|
-0.75 / -1.90%
|
39.50
|
39.50
|
38.70
|
38.70
|
39.08
|
24.10
|
1,597,040
|
|
|
2/2/2017
|
+0.15 / +0.38%
|
39.60
|
39.60
|
38.90
|
39.45
|
39.29
|
24.57
|
1,368,580
|
|
|
1/25/2017
|
+0.70 / +1.81%
|
38.90
|
39.30
|
38.40
|
39.30
|
38.89
|
24.48
|
1,352,580
|
|
|
1/24/2017
|
+0.50 / +1.31%
|
38.05
|
38.60
|
38.00
|
38.60
|
38.37
|
24.04
|
899,030
|
|
|
1/23/2017
|
+0.10 / +0.26%
|
38.35
|
38.35
|
37.95
|
38.10
|
38.06
|
23.73
|
717,890
|
|
|
1/20/2017
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.00
|
38.00
|
38.18
|
23.67
|
908,930
|
|
|
1/19/2017
|
-0.30 / -0.78%
|
38.40
|
38.50
|
38.00
|
38.00
|
38.21
|
23.67
|
521,040
|
|
|
1/18/2017
|
-0.65 / -1.67%
|
38.75
|
39.15
|
38.30
|
38.30
|
38.67
|
23.85
|
1,143,460
|
|
|
1/17/2017
|
+1.60 / +4.28%
|
37.50
|
39.15
|
37.50
|
38.95
|
38.37
|
24.26
|
2,340,000
|
|
|
1/16/2017
|
-0.10 / -0.27%
|
37.50
|
37.80
|
37.05
|
37.35
|
37.38
|
23.26
|
641,920
|
|
|
1/13/2017
|
-0.45 / -1.19%
|
37.60
|
38.30
|
37.45
|
37.45
|
37.80
|
23.32
|
1,164,660
|
|
|
1/12/2017
|
-0.55 / -1.43%
|
38.40
|
38.50
|
37.80
|
37.90
|
38.06
|
23.60
|
1,863,070
|
|
|
1/11/2017
|
+0.05 / +0.13%
|
38.40
|
38.75
|
38.25
|
38.45
|
38.44
|
23.95
|
1,498,220
|
|
|
1/10/2017
|
-0.30 / -0.78%
|
38.40
|
38.65
|
38.35
|
38.40
|
38.55
|
23.92
|
1,339,540
|
|
|
1/9/2017
|
+0.80 / +2.11%
|
38.20
|
38.95
|
38.10
|
38.70
|
38.66
|
24.10
|
2,379,510
|
|
|
1/6/2017
|
+0.75 / +2.02%
|
37.20
|
38.40
|
37.10
|
37.90
|
37.94
|
23.60
|
2,495,910
|
|
|
1/5/2017
|
+0.15 / +0.41%
|
36.90
|
37.30
|
36.85
|
37.15
|
37.11
|
23.14
|
855,250
|
|
|
1/4/2017
|
-0.25 / -0.67%
|
37.50
|
37.60
|
36.80
|
37.00
|
37.12
|
23.04
|
1,339,740
|
|
|
1/3/2017
|
+1.80 / +5.08%
|
35.60
|
37.50
|
35.60
|
37.25
|
36.89
|
23.20
|
2,018,750
|
|
|
12/30/2016
|
0.00 / 0.00%
|
35.45
|
35.70
|
35.40
|
35.45
|
35.55
|
22.08
|
565,850
|
|
|
12/29/2016
|
-0.15 / -0.42%
|
35.90
|
35.90
|
35.40
|
35.45
|
35.54
|
22.08
|
482,410
|
|
|
12/28/2016
|
-0.40 / -1.11%
|
36.10
|
36.10
|
35.60
|
35.60
|
35.79
|
22.17
|
647,070
|
|
|
12/27/2016
|
-0.10 / -0.28%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.23
|
22.42
|
821,630
|
|
|
12/26/2016
|
+0.50 / +1.40%
|
35.65
|
36.20
|
35.60
|
36.10
|
35.98
|
22.48
|
1,005,930
|
|
|
12/23/2016
|
+0.70 / +2.01%
|
34.95
|
35.60
|
34.85
|
35.60
|
35.26
|
22.17
|
1,168,080
|
|
|
12/22/2016
|
-0.05 / -0.14%
|
35.10
|
35.10
|
34.85
|
34.90
|
34.95
|
21.74
|
422,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|