|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.50
-1.20/-2.04%
3:10:02 PM
|
|
|
|
Closing price on 5/25/2016
|
|
| Open |
46.50 |
| High |
46.70 |
| Low |
46.00 |
| Volume |
272,480 |
| Split-adjusted Price |
13.91 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
+0.10 / +0.22%
|
46.50
|
46.70
|
46.00
|
46.00
|
46.33
|
13.91
|
272,480
|
|
|
5/24/2016
|
-0.20 / -0.43%
|
46.40
|
46.50
|
45.50
|
45.90
|
45.94
|
13.88
|
757,630
|
|
|
5/23/2016
|
-1.30 / -2.74%
|
47.30
|
47.80
|
46.10
|
46.10
|
46.65
|
13.94
|
701,070
|
|
|
5/20/2016
|
-0.70 / -1.46%
|
48.60
|
48.80
|
47.20
|
47.40
|
47.62
|
14.34
|
1,108,420
|
|
|
5/19/2016
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.10
|
48.10
|
48.40
|
14.55
|
402,860
|
|
|
5/18/2016
|
+0.70 / +1.45%
|
48.30
|
49.80
|
48.20
|
49.00
|
49.04
|
14.82
|
1,259,090
|
|
|
5/17/2016
|
0.00 / 0.00%
|
48.20
|
48.80
|
47.90
|
48.30
|
48.38
|
14.61
|
663,200
|
|
|
5/16/2016
|
+0.70 / +1.47%
|
47.40
|
48.30
|
47.20
|
48.30
|
47.92
|
14.61
|
377,280
|
|
|
5/13/2016
|
-0.40 / -0.83%
|
48.00
|
48.30
|
47.00
|
47.60
|
47.56
|
14.40
|
734,340
|
|
|
5/12/2016
|
-1.00 / -2.04%
|
49.00
|
49.30
|
48.00
|
48.00
|
48.85
|
14.52
|
488,750
|
|
|
5/11/2016
|
+0.40 / +0.82%
|
48.60
|
49.20
|
48.30
|
49.00
|
48.83
|
14.82
|
713,460
|
|
|
5/10/2016
|
+0.60 / +1.25%
|
48.00
|
48.60
|
47.60
|
48.60
|
48.08
|
14.70
|
544,750
|
|
|
5/9/2016
|
-0.60 / -1.23%
|
48.60
|
49.30
|
48.00
|
48.00
|
48.69
|
14.52
|
831,230
|
|
|
5/6/2016
|
+1.50 / +3.18%
|
47.40
|
48.80
|
47.20
|
48.60
|
48.19
|
14.70
|
1,525,690
|
|
|
5/5/2016
|
+1.00 / +2.17%
|
46.50
|
47.80
|
46.30
|
47.10
|
47.21
|
14.25
|
1,173,610
|
|
|
5/4/2016
|
+0.10 / +0.22%
|
45.80
|
46.70
|
45.20
|
46.10
|
45.90
|
13.94
|
747,740
|
|
|
4/29/2016
|
-0.20 / -0.43%
|
45.60
|
46.80
|
45.60
|
46.00
|
46.28
|
13.91
|
726,380
|
|
|
4/28/2016
|
+0.20 / +0.43%
|
46.00
|
46.80
|
45.70
|
46.20
|
46.17
|
13.97
|
693,290
|
|
|
4/27/2016
|
-1.20 / -2.54%
|
47.20
|
47.50
|
45.90
|
46.00
|
46.66
|
13.91
|
1,194,570
|
|
|
4/26/2016
|
+1.30 / +2.83%
|
45.50
|
47.20
|
45.50
|
47.20
|
46.61
|
14.28
|
855,300
|
|
|
4/25/2016
|
+0.20 / +0.44%
|
45.90
|
46.80
|
45.90
|
45.90
|
46.31
|
13.88
|
1,300,050
|
|
|
4/22/2016
|
+2.80 / +6.53%
|
42.90
|
45.80
|
42.90
|
45.70
|
44.47
|
13.82
|
2,478,140
|
|
|
4/21/2016
|
+0.10 / +0.23%
|
42.80
|
43.20
|
42.60
|
42.90
|
42.97
|
12.98
|
818,280
|
|
|
4/20/2016
|
+0.40 / +0.94%
|
42.50
|
42.80
|
42.10
|
42.80
|
42.45
|
12.95
|
769,750
|
|
|
4/19/2016
|
-0.10 / -0.24%
|
42.60
|
43.30
|
42.20
|
42.40
|
42.81
|
12.82
|
983,900
|
|
|
4/15/2016
|
+0.20 / +0.47%
|
42.50
|
43.50
|
42.30
|
42.50
|
42.77
|
12.86
|
1,187,790
|
|
|
4/14/2016
|
+0.40 / +0.95%
|
41.90
|
42.50
|
41.80
|
42.30
|
42.23
|
12.79
|
774,160
|
|
|
4/13/2016
|
-0.20 / -0.48%
|
42.30
|
42.40
|
41.80
|
41.90
|
42.05
|
12.67
|
633,990
|
|
|
4/12/2016
|
+0.50 / +1.20%
|
41.60
|
42.60
|
41.00
|
42.10
|
41.92
|
12.73
|
970,780
|
|
|
4/11/2016
|
+0.20 / +0.48%
|
41.40
|
42.00
|
40.90
|
41.60
|
41.40
|
12.58
|
985,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,793,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,374,100
|
12.50
|
-0.79%
|
|
|
|
CTG
|
6,562,600
|
39.00
|
-1.89%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|