|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.40
+0.50/+0.86%
3:09:25 PM
|
|
|
|
Closing price on 4/8/2013
|
|
| Open |
31.10 |
| High |
31.50 |
| Low |
31.10 |
| Volume |
162,030 |
| Split-adjusted Price |
7.78 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
+0.40 / +1.29%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.50
|
7.78
|
162,030
|
|
|
4/5/2013
|
-0.60 / -1.89%
|
32.00
|
32.00
|
30.90
|
31.10
|
31.10
|
7.69
|
392,150
|
|
|
4/4/2013
|
-0.30 / -0.94%
|
31.60
|
32.00
|
31.60
|
31.70
|
31.70
|
7.83
|
307,280
|
|
|
4/3/2013
|
-0.20 / -0.62%
|
32.40
|
32.40
|
31.80
|
32.00
|
32.00
|
7.91
|
339,260
|
|
|
4/2/2013
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.90
|
32.20
|
32.20
|
7.96
|
679,970
|
|
|
4/1/2013
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
7.91
|
152,250
|
|
|
3/29/2013
|
0.00 / 0.00%
|
32.00
|
32.10
|
31.00
|
32.00
|
32.00
|
7.91
|
129,060
|
|
|
3/28/2013
|
-0.30 / -0.93%
|
32.30
|
32.40
|
31.80
|
32.00
|
32.00
|
7.91
|
132,670
|
|
|
3/27/2013
|
+0.50 / +1.57%
|
31.60
|
32.30
|
31.40
|
32.30
|
32.30
|
7.98
|
159,520
|
|
|
3/26/2013
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.80
|
7.86
|
154,190
|
|
|
3/25/2013
|
+0.20 / +0.63%
|
31.80
|
32.30
|
31.80
|
32.00
|
32.00
|
7.91
|
309,420
|
|
|
3/22/2013
|
-0.40 / -1.24%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.80
|
7.86
|
166,220
|
|
|
3/21/2013
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.10
|
32.20
|
32.20
|
7.96
|
200,370
|
|
|
3/20/2013
|
+0.20 / +0.62%
|
32.10
|
32.40
|
32.00
|
32.30
|
32.30
|
7.98
|
116,040
|
|
|
3/19/2013
|
-0.50 / -1.53%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.10
|
7.93
|
138,660
|
|
|
3/18/2013
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.30
|
32.60
|
32.60
|
8.06
|
94,990
|
|
|
3/15/2013
|
+0.90 / +2.81%
|
31.90
|
32.90
|
31.90
|
32.90
|
32.90
|
8.13
|
671,530
|
|
|
3/14/2013
|
-0.50 / -1.54%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.00
|
7.91
|
371,790
|
|
|
3/13/2013
|
+0.20 / +0.62%
|
32.40
|
32.50
|
32.20
|
32.50
|
32.50
|
8.03
|
254,430
|
|
|
3/12/2013
|
+0.10 / +0.31%
|
31.90
|
32.30
|
31.90
|
32.30
|
32.30
|
7.98
|
158,530
|
|
|
3/11/2013
|
-0.10 / -0.31%
|
32.00
|
32.20
|
31.60
|
32.20
|
32.20
|
7.96
|
260,040
|
|
|
3/8/2013
|
+0.10 / +0.31%
|
32.30
|
32.40
|
32.10
|
32.30
|
32.30
|
7.98
|
274,220
|
|
|
3/7/2013
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.90
|
32.20
|
32.20
|
7.96
|
266,560
|
|
|
3/6/2013
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
32.20
|
7.96
|
157,520
|
|
|
3/5/2013
|
-0.50 / -1.56%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.60
|
7.81
|
215,070
|
|
|
3/4/2013
|
-0.30 / -0.93%
|
32.40
|
32.70
|
32.00
|
32.10
|
32.10
|
7.93
|
371,070
|
|
|
3/1/2013
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.10
|
32.40
|
32.40
|
8.01
|
269,070
|
|
|
2/28/2013
|
+1.40 / +4.53%
|
31.50
|
32.80
|
31.20
|
32.30
|
32.30
|
7.98
|
327,730
|
|
|
2/27/2013
|
0.00 / 0.00%
|
30.90
|
31.30
|
30.60
|
30.90
|
30.90
|
7.64
|
259,470
|
|
|
2/26/2013
|
-2.60 / -7.76%
|
33.50
|
33.50
|
30.90
|
30.90
|
30.90
|
7.64
|
240,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|