|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.20
+0.20/+0.22%
9:25:00 AM
|
|
|
|
Closing price on 3/16/2010
|
|
| Open |
46.50 |
| High |
46.50 |
| Low |
45.80 |
| Volume |
289,410 |
| Split-adjusted Price |
10.77 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-1.20 / -2.55%
|
46.50
|
46.50
|
45.80
|
45.80
|
45.80
|
10.77
|
289,410
|
|
|
3/15/2010
|
-0.50 / -1.05%
|
47.50
|
47.60
|
47.00
|
47.00
|
47.00
|
11.05
|
335,920
|
|
|
3/12/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.10
|
47.50
|
47.50
|
11.17
|
200,050
|
|
|
3/11/2010
|
-0.40 / -0.84%
|
48.20
|
48.20
|
47.50
|
47.50
|
47.50
|
11.17
|
90,870
|
|
|
3/10/2010
|
-0.10 / -0.21%
|
47.80
|
48.10
|
47.70
|
47.90
|
47.90
|
11.26
|
268,350
|
|
|
3/9/2010
|
+1.10 / +2.35%
|
46.90
|
48.00
|
46.90
|
48.00
|
48.00
|
11.00
|
423,380
|
|
|
3/8/2010
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.90
|
46.90
|
10.75
|
349,730
|
|
|
3/5/2010
|
-0.20 / -0.42%
|
46.90
|
47.50
|
46.90
|
46.90
|
46.90
|
10.75
|
131,760
|
|
|
3/4/2010
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.10
|
47.10
|
47.10
|
10.80
|
180,180
|
|
|
3/3/2010
|
+0.40 / +0.84%
|
47.50
|
48.00
|
47.00
|
47.80
|
47.80
|
10.96
|
200,550
|
|
|
3/2/2010
|
-2.40 / -4.82%
|
48.60
|
48.90
|
47.40
|
47.40
|
47.40
|
10.87
|
438,130
|
|
|
3/1/2010
|
+0.80 / +1.63%
|
49.00
|
50.00
|
49.00
|
49.80
|
49.80
|
11.42
|
569,580
|
|
|
2/26/2010
|
+2.00 / +4.26%
|
46.80
|
49.00
|
46.70
|
49.00
|
49.00
|
11.23
|
896,140
|
|
|
2/25/2010
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.80
|
47.00
|
47.00
|
10.77
|
664,780
|
|
|
2/24/2010
|
+1.30 / +2.88%
|
45.30
|
46.50
|
44.80
|
46.50
|
46.50
|
10.66
|
708,110
|
|
|
2/23/2010
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.60
|
45.20
|
45.20
|
10.36
|
473,230
|
|
|
2/22/2010
|
+0.70 / +1.57%
|
45.00
|
45.70
|
45.00
|
45.20
|
45.20
|
10.36
|
282,530
|
|
|
2/12/2010
|
+1.00 / +2.30%
|
45.00
|
45.10
|
44.40
|
44.50
|
44.50
|
10.20
|
191,060
|
|
|
2/11/2010
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
9.97
|
229,520
|
|
|
2/10/2010
|
+0.90 / +2.11%
|
43.00
|
43.80
|
43.00
|
43.50
|
43.50
|
9.97
|
77,640
|
|
|
2/9/2010
|
-1.10 / -2.52%
|
43.20
|
43.40
|
42.60
|
42.60
|
42.60
|
9.76
|
80,320
|
|
|
2/8/2010
|
0.00 / 0.00%
|
42.90
|
43.70
|
42.90
|
43.70
|
43.70
|
10.02
|
146,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|