|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.50/-0.54%
3:05:01 PM
|
|
|
|
Closing price on 3/16/2015
|
|
| Open |
35.00 |
| High |
36.30 |
| Low |
35.00 |
| Volume |
2,168,770 |
| Split-adjusted Price |
15.62 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
-1.40 / -3.81%
|
35.00
|
36.30
|
35.00
|
35.30
|
35.30
|
15.62
|
2,168,770
|
|
|
3/13/2015
|
-0.10 / -0.27%
|
37.00
|
37.40
|
36.70
|
36.70
|
36.70
|
16.24
|
498,020
|
|
|
3/12/2015
|
+0.30 / +0.82%
|
36.40
|
36.90
|
36.40
|
36.80
|
36.80
|
16.29
|
528,150
|
|
|
3/11/2015
|
-0.30 / -0.82%
|
36.80
|
36.90
|
36.40
|
36.50
|
36.50
|
16.15
|
576,700
|
|
|
3/10/2015
|
+0.40 / +1.10%
|
36.10
|
37.00
|
36.10
|
36.80
|
36.80
|
16.29
|
596,890
|
|
|
3/9/2015
|
-0.90 / -2.41%
|
37.30
|
37.30
|
36.10
|
36.40
|
36.40
|
16.11
|
1,180,460
|
|
|
3/6/2015
|
-0.60 / -1.58%
|
37.80
|
38.00
|
36.70
|
37.30
|
37.30
|
16.51
|
1,511,330
|
|
|
3/5/2015
|
-0.90 / -2.32%
|
38.70
|
38.70
|
37.90
|
37.90
|
37.90
|
16.77
|
873,150
|
|
|
3/4/2015
|
+0.30 / +0.78%
|
38.80
|
38.80
|
38.10
|
38.80
|
38.80
|
17.17
|
815,980
|
|
|
3/3/2015
|
+0.10 / +0.26%
|
38.30
|
39.00
|
38.00
|
38.50
|
38.50
|
17.04
|
1,007,060
|
|
|
3/2/2015
|
0.00 / 0.00%
|
38.30
|
38.70
|
37.70
|
38.40
|
38.40
|
16.99
|
441,940
|
|
|
2/27/2015
|
-1.00 / -2.54%
|
39.50
|
39.50
|
37.90
|
38.40
|
38.40
|
16.99
|
843,860
|
|
|
2/26/2015
|
+1.30 / +3.41%
|
38.50
|
39.90
|
38.40
|
39.40
|
39.40
|
17.44
|
740,750
|
|
|
2/25/2015
|
-0.90 / -2.31%
|
38.90
|
39.90
|
38.10
|
38.10
|
38.10
|
16.86
|
890,900
|
|
|
2/24/2015
|
+2.50 / +6.85%
|
37.00
|
39.00
|
36.70
|
39.00
|
39.00
|
17.26
|
1,012,520
|
|
|
2/13/2015
|
+0.20 / +0.55%
|
36.30
|
36.80
|
36.30
|
36.50
|
36.50
|
16.15
|
388,300
|
|
|
2/12/2015
|
-0.80 / -2.16%
|
37.40
|
37.40
|
36.30
|
36.30
|
36.30
|
16.06
|
578,600
|
|
|
2/11/2015
|
+0.70 / +1.92%
|
36.40
|
37.30
|
36.30
|
37.10
|
37.10
|
16.42
|
531,780
|
|
|
2/10/2015
|
+0.20 / +0.55%
|
36.40
|
36.90
|
36.30
|
36.40
|
36.40
|
16.11
|
672,490
|
|
|
2/9/2015
|
+0.20 / +0.56%
|
35.80
|
36.70
|
35.50
|
36.20
|
36.20
|
16.02
|
1,011,240
|
|
|
2/6/2015
|
+1.10 / +3.15%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
15.93
|
688,720
|
|
|
2/5/2015
|
+1.80 / +5.44%
|
33.50
|
35.00
|
33.50
|
34.90
|
34.90
|
15.45
|
814,650
|
|
|
2/4/2015
|
-0.20 / -0.60%
|
32.50
|
33.30
|
31.90
|
33.10
|
33.10
|
14.65
|
1,365,870
|
|
|
2/3/2015
|
-2.40 / -6.72%
|
35.60
|
35.80
|
33.30
|
33.30
|
33.30
|
14.74
|
1,492,700
|
|
|
2/2/2015
|
0.00 / 0.00%
|
35.50
|
36.10
|
35.40
|
35.70
|
35.70
|
15.80
|
608,170
|
|
|
1/30/2015
|
-1.20 / -3.25%
|
36.80
|
36.80
|
35.60
|
35.70
|
35.70
|
15.80
|
1,161,160
|
|
|
1/29/2015
|
-0.50 / -1.34%
|
37.40
|
37.40
|
36.80
|
36.90
|
36.90
|
16.33
|
591,880
|
|
|
1/28/2015
|
+1.10 / +3.03%
|
36.30
|
37.60
|
36.00
|
37.40
|
37.40
|
16.55
|
1,341,830
|
|
|
1/27/2015
|
-0.30 / -0.82%
|
36.50
|
36.80
|
35.50
|
36.30
|
36.30
|
16.06
|
1,039,610
|
|
|
1/26/2015
|
-0.50 / -1.35%
|
37.10
|
37.50
|
36.60
|
36.60
|
36.60
|
16.20
|
498,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|