|
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 4/20/2015
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
36.90 |
| Volume |
526,550 |
| Split-adjusted Price |
16.51 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.90
|
37.30
|
37.13
|
16.51
|
526,550
|
|
|
4/17/2015
|
+0.10 / +0.27%
|
37.30
|
37.70
|
37.30
|
37.40
|
37.53
|
16.55
|
918,190
|
|
|
4/16/2015
|
+0.70 / +1.91%
|
36.60
|
37.60
|
36.50
|
37.30
|
36.83
|
16.51
|
1,254,690
|
|
|
4/15/2015
|
+0.20 / +0.55%
|
36.30
|
36.70
|
36.30
|
36.60
|
36.51
|
16.20
|
685,160
|
|
|
4/14/2015
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.30
|
36.40
|
36.52
|
16.11
|
1,090,910
|
|
|
4/13/2015
|
+0.40 / +1.11%
|
36.20
|
36.40
|
36.00
|
36.40
|
36.16
|
16.11
|
666,920
|
|
|
4/10/2015
|
+0.20 / +0.56%
|
35.80
|
36.40
|
35.80
|
36.00
|
36.08
|
15.93
|
566,250
|
|
|
4/9/2015
|
+0.30 / +0.85%
|
35.40
|
36.20
|
35.40
|
35.80
|
35.79
|
15.84
|
532,290
|
|
|
4/8/2015
|
-0.30 / -0.84%
|
35.70
|
35.80
|
35.40
|
35.50
|
35.49
|
15.71
|
1,039,830
|
|
|
4/7/2015
|
+0.30 / +0.85%
|
35.50
|
35.90
|
35.10
|
35.80
|
35.48
|
15.84
|
796,080
|
|
|
4/6/2015
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.50
|
35.50
|
35.54
|
15.71
|
346,120
|
|
|
4/3/2015
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.50
|
35.70
|
35.60
|
15.80
|
465,220
|
|
|
4/2/2015
|
+0.70 / +2.00%
|
35.00
|
35.80
|
34.90
|
35.70
|
35.42
|
15.80
|
568,520
|
|
|
4/1/2015
|
-0.10 / -0.28%
|
35.10
|
35.30
|
34.80
|
35.00
|
34.98
|
15.49
|
901,700
|
|
|
3/31/2015
|
0.00 / 0.00%
|
35.10
|
35.60
|
35.00
|
35.10
|
35.31
|
15.53
|
677,180
|
|
|
3/30/2015
|
-0.20 / -0.57%
|
35.10
|
35.50
|
35.10
|
35.10
|
35.25
|
15.53
|
798,600
|
|
|
3/27/2015
|
+0.30 / +0.86%
|
35.00
|
35.60
|
34.90
|
35.30
|
35.15
|
15.62
|
1,452,040
|
|
|
3/26/2015
|
-0.40 / -1.13%
|
34.90
|
35.70
|
34.90
|
35.00
|
35.16
|
15.49
|
1,642,140
|
|
|
3/25/2015
|
+0.10 / +0.28%
|
35.10
|
35.50
|
35.00
|
35.40
|
35.19
|
15.67
|
705,510
|
|
|
3/24/2015
|
+0.10 / +0.28%
|
35.00
|
35.40
|
34.50
|
35.30
|
34.91
|
15.62
|
1,699,950
|
|
|
3/23/2015
|
-0.80 / -2.22%
|
36.00
|
36.20
|
35.10
|
35.20
|
35.47
|
15.58
|
1,189,730
|
|
|
3/20/2015
|
+0.50 / +1.41%
|
35.30
|
36.40
|
35.30
|
36.00
|
35.96
|
15.93
|
4,458,430
|
|
|
3/19/2015
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.30
|
35.50
|
35.50
|
15.71
|
1,345,550
|
|
|
3/18/2015
|
+0.10 / +0.28%
|
35.60
|
35.90
|
35.30
|
35.80
|
35.80
|
15.84
|
305,040
|
|
|
3/17/2015
|
+0.40 / +1.13%
|
35.50
|
36.10
|
35.50
|
35.70
|
35.70
|
15.80
|
867,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|