|
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 5/26/2015
|
|
| Open |
42.00 |
| High |
43.60 |
| Low |
41.90 |
| Volume |
1,116,490 |
| Split-adjusted Price |
19.03 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
+1.00 / +2.38%
|
42.00
|
43.60
|
41.90
|
43.00
|
42.88
|
19.03
|
1,116,490
|
|
|
5/25/2015
|
-0.20 / -0.47%
|
41.80
|
42.40
|
41.60
|
42.00
|
41.99
|
18.59
|
1,042,620
|
|
|
5/22/2015
|
+2.20 / +5.50%
|
40.30
|
42.30
|
40.00
|
42.20
|
41.49
|
18.68
|
1,612,150
|
|
|
5/21/2015
|
+0.40 / +1.01%
|
40.00
|
40.50
|
39.70
|
40.00
|
40.05
|
17.70
|
685,570
|
|
|
5/20/2015
|
+0.50 / +1.28%
|
39.10
|
39.70
|
39.00
|
39.60
|
39.42
|
17.53
|
482,750
|
|
|
5/19/2015
|
+0.50 / +1.30%
|
38.30
|
39.50
|
38.10
|
39.10
|
38.78
|
17.30
|
717,420
|
|
|
5/18/2015
|
+0.20 / +0.52%
|
37.90
|
38.70
|
37.70
|
38.60
|
38.28
|
17.08
|
556,660
|
|
|
5/15/2015
|
+0.10 / +0.26%
|
38.30
|
38.90
|
37.90
|
38.40
|
38.50
|
16.99
|
465,740
|
|
|
5/14/2015
|
+0.20 / +0.52%
|
37.80
|
38.50
|
37.80
|
38.30
|
38.05
|
16.95
|
191,900
|
|
|
5/13/2015
|
-0.50 / -1.30%
|
38.60
|
38.60
|
37.50
|
38.10
|
37.94
|
16.86
|
732,470
|
|
|
5/12/2015
|
-0.30 / -0.77%
|
39.10
|
39.10
|
38.30
|
38.60
|
38.63
|
17.08
|
827,490
|
|
|
5/11/2015
|
+0.20 / +0.52%
|
38.70
|
39.20
|
38.60
|
38.90
|
38.90
|
17.22
|
312,920
|
|
|
5/8/2015
|
+1.10 / +2.93%
|
37.60
|
39.10
|
37.30
|
38.70
|
38.66
|
17.13
|
1,036,170
|
|
|
5/7/2015
|
+0.50 / +1.35%
|
37.10
|
37.70
|
36.90
|
37.60
|
37.42
|
16.64
|
686,100
|
|
|
5/6/2015
|
-0.10 / -0.27%
|
37.00
|
37.40
|
36.70
|
37.10
|
37.18
|
16.42
|
429,770
|
|
|
5/5/2015
|
+1.60 / +4.49%
|
35.60
|
37.20
|
35.50
|
37.20
|
36.22
|
16.46
|
473,810
|
|
|
5/4/2015
|
-0.60 / -1.66%
|
36.20
|
36.70
|
35.50
|
35.60
|
36.01
|
15.76
|
511,240
|
|
|
4/27/2015
|
-1.00 / -2.69%
|
37.10
|
37.30
|
36.20
|
36.20
|
36.87
|
16.02
|
201,080
|
|
|
4/24/2015
|
+0.20 / +0.54%
|
37.20
|
37.30
|
37.00
|
37.20
|
37.13
|
16.46
|
185,110
|
|
|
4/23/2015
|
0.00 / 0.00%
|
37.00
|
37.10
|
36.70
|
37.00
|
36.94
|
16.37
|
408,610
|
|
|
4/22/2015
|
+0.30 / +0.82%
|
36.70
|
37.10
|
36.70
|
37.00
|
36.95
|
16.37
|
669,760
|
|
|
4/21/2015
|
-0.60 / -1.61%
|
37.10
|
37.30
|
36.60
|
36.70
|
37.01
|
16.24
|
685,380
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|