|
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 4/20/2017
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.40 |
| Volume |
1,080,020 |
| Split-adjusted Price |
22.05 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.40
|
35.40
|
35.58
|
22.05
|
1,080,020
|
|
|
4/19/2017
|
+0.05 / +0.14%
|
35.80
|
36.10
|
35.70
|
35.90
|
35.84
|
22.36
|
571,690
|
|
|
4/18/2017
|
+0.35 / +0.99%
|
35.50
|
35.85
|
35.40
|
35.85
|
35.62
|
22.33
|
534,340
|
|
|
4/17/2017
|
-0.85 / -2.34%
|
36.35
|
36.45
|
35.50
|
35.50
|
35.96
|
22.11
|
1,181,640
|
|
|
4/14/2017
|
-0.40 / -1.09%
|
36.70
|
36.75
|
36.00
|
36.35
|
36.35
|
22.64
|
1,028,920
|
|
|
4/13/2017
|
-0.05 / -0.14%
|
36.65
|
37.15
|
36.65
|
36.75
|
36.88
|
22.89
|
771,230
|
|
|
4/12/2017
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.65
|
36.80
|
36.80
|
22.92
|
925,540
|
|
|
4/11/2017
|
+0.20 / +0.54%
|
36.70
|
37.00
|
36.70
|
36.90
|
36.83
|
22.98
|
1,126,290
|
|
|
4/10/2017
|
-0.10 / -0.27%
|
36.90
|
37.10
|
36.70
|
36.70
|
36.78
|
22.86
|
1,473,210
|
|
|
4/7/2017
|
-0.05 / -0.14%
|
36.60
|
36.90
|
36.60
|
36.80
|
36.74
|
22.92
|
896,360
|
|
|
4/5/2017
|
+0.05 / +0.14%
|
36.80
|
37.30
|
36.80
|
36.85
|
37.05
|
22.95
|
1,220,740
|
|
|
4/4/2017
|
+0.40 / +1.10%
|
36.50
|
37.10
|
36.45
|
36.80
|
36.83
|
22.92
|
1,612,810
|
|
|
4/3/2017
|
-0.50 / -1.36%
|
36.90
|
37.05
|
36.30
|
36.40
|
36.58
|
22.67
|
2,231,080
|
|
|
3/31/2017
|
-0.30 / -0.81%
|
37.20
|
37.40
|
36.90
|
36.90
|
37.10
|
22.98
|
1,898,790
|
|
|
3/30/2017
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.20
|
37.20
|
37.33
|
23.17
|
1,100,760
|
|
|
3/29/2017
|
-0.10 / -0.27%
|
37.25
|
37.50
|
37.15
|
37.30
|
37.23
|
23.23
|
1,380,040
|
|
|
3/28/2017
|
-0.40 / -1.06%
|
37.80
|
38.05
|
37.35
|
37.40
|
37.56
|
23.29
|
1,950,220
|
|
|
3/27/2017
|
-0.20 / -0.53%
|
38.00
|
38.40
|
37.75
|
37.80
|
38.05
|
23.54
|
1,677,100
|
|
|
3/24/2017
|
-0.25 / -0.65%
|
38.50
|
38.55
|
37.75
|
38.00
|
38.18
|
23.67
|
1,411,600
|
|
|
3/23/2017
|
+0.55 / +1.46%
|
37.70
|
38.50
|
37.60
|
38.25
|
38.10
|
23.82
|
1,640,470
|
|
|
3/22/2017
|
-0.30 / -0.79%
|
38.00
|
38.35
|
37.60
|
37.70
|
38.02
|
23.48
|
1,988,850
|
|
|
3/21/2017
|
+0.45 / +1.20%
|
37.90
|
38.00
|
37.60
|
38.00
|
37.87
|
23.67
|
975,510
|
|
|
3/20/2017
|
+0.55 / +1.49%
|
37.40
|
37.90
|
37.40
|
37.55
|
37.60
|
23.39
|
1,083,060
|
|
|
3/17/2017
|
-0.10 / -0.27%
|
37.10
|
37.55
|
36.95
|
37.00
|
37.05
|
23.04
|
3,101,080
|
|
|
3/16/2017
|
+0.15 / +0.41%
|
37.00
|
37.25
|
36.95
|
37.10
|
37.04
|
23.11
|
574,840
|
|
|
3/15/2017
|
-0.10 / -0.27%
|
37.25
|
37.25
|
36.95
|
36.95
|
37.05
|
23.01
|
623,270
|
|
|
3/14/2017
|
0.00 / 0.00%
|
37.05
|
37.40
|
37.05
|
37.05
|
37.14
|
23.07
|
502,570
|
|
|
3/13/2017
|
-0.45 / -1.20%
|
37.10
|
37.40
|
37.05
|
37.05
|
37.13
|
23.07
|
885,720
|
|
|
3/10/2017
|
-0.30 / -0.79%
|
37.90
|
38.20
|
37.35
|
37.50
|
37.67
|
23.36
|
625,940
|
|
|
3/9/2017
|
+0.10 / +0.27%
|
37.95
|
38.40
|
37.80
|
37.80
|
38.08
|
23.54
|
1,001,970
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|