|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.60
+1.80/+3.17%
1:25:00 PM
|
|
|
|
Closing price on 5/4/2017
|
|
| Open |
35.50 |
| High |
36.60 |
| Low |
35.40 |
| Volume |
2,350,750 |
| Split-adjusted Price |
15.12 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.80 / +2.25%
|
35.50
|
36.60
|
35.40
|
36.30
|
36.17
|
15.12
|
2,350,750
|
|
|
5/3/2017
|
+0.40 / +1.14%
|
35.10
|
36.00
|
35.05
|
35.50
|
35.45
|
14.79
|
1,199,880
|
|
|
4/28/2017
|
+0.25 / +0.72%
|
34.80
|
35.25
|
34.75
|
35.10
|
34.94
|
14.62
|
1,522,920
|
|
|
4/27/2017
|
-0.20 / -0.57%
|
35.20
|
35.30
|
34.70
|
34.85
|
34.96
|
14.52
|
2,290,170
|
|
|
4/26/2017
|
-0.05 / -0.14%
|
35.10
|
35.20
|
35.00
|
35.05
|
35.10
|
14.60
|
909,260
|
|
|
4/25/2017
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.95
|
35.10
|
35.05
|
14.62
|
656,130
|
|
|
4/24/2017
|
-0.40 / -1.13%
|
35.50
|
35.75
|
35.10
|
35.10
|
35.46
|
14.62
|
450,210
|
|
|
4/21/2017
|
+0.10 / +0.28%
|
35.40
|
35.90
|
35.40
|
35.50
|
35.68
|
14.79
|
517,030
|
|
|
4/20/2017
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.40
|
35.40
|
35.58
|
14.75
|
1,080,020
|
|
|
4/19/2017
|
+0.05 / +0.14%
|
35.80
|
36.10
|
35.70
|
35.90
|
35.84
|
14.96
|
571,690
|
|
|
4/18/2017
|
+0.35 / +0.99%
|
35.50
|
35.85
|
35.40
|
35.85
|
35.62
|
14.93
|
534,340
|
|
|
4/17/2017
|
-0.85 / -2.34%
|
36.35
|
36.45
|
35.50
|
35.50
|
35.96
|
14.79
|
1,181,640
|
|
|
4/14/2017
|
-0.40 / -1.09%
|
36.70
|
36.75
|
36.00
|
36.35
|
36.35
|
15.14
|
1,028,920
|
|
|
4/13/2017
|
-0.05 / -0.14%
|
36.65
|
37.15
|
36.65
|
36.75
|
36.88
|
15.31
|
771,230
|
|
|
4/12/2017
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.65
|
36.80
|
36.80
|
15.33
|
925,540
|
|
|
4/11/2017
|
+0.20 / +0.54%
|
36.70
|
37.00
|
36.70
|
36.90
|
36.83
|
15.37
|
1,126,290
|
|
|
4/10/2017
|
-0.10 / -0.27%
|
36.90
|
37.10
|
36.70
|
36.70
|
36.78
|
15.29
|
1,473,210
|
|
|
4/7/2017
|
-0.05 / -0.14%
|
36.60
|
36.90
|
36.60
|
36.80
|
36.74
|
15.33
|
896,360
|
|
|
4/5/2017
|
+0.05 / +0.14%
|
36.80
|
37.30
|
36.80
|
36.85
|
37.05
|
15.35
|
1,220,740
|
|
|
4/4/2017
|
+0.40 / +1.10%
|
36.50
|
37.10
|
36.45
|
36.80
|
36.83
|
15.33
|
1,612,810
|
|
|
4/3/2017
|
-0.50 / -1.36%
|
36.90
|
37.05
|
36.30
|
36.40
|
36.58
|
15.16
|
2,231,080
|
|
|
3/31/2017
|
-0.30 / -0.81%
|
37.20
|
37.40
|
36.90
|
36.90
|
37.10
|
15.37
|
1,898,790
|
|
|
3/30/2017
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.20
|
37.20
|
37.33
|
15.50
|
1,100,760
|
|
|
3/29/2017
|
-0.10 / -0.27%
|
37.25
|
37.50
|
37.15
|
37.30
|
37.23
|
15.54
|
1,380,040
|
|
|
3/28/2017
|
-0.40 / -1.06%
|
37.80
|
38.05
|
37.35
|
37.40
|
37.56
|
15.58
|
1,950,220
|
|
|
3/27/2017
|
-0.20 / -0.53%
|
38.00
|
38.40
|
37.75
|
37.80
|
38.05
|
15.75
|
1,677,100
|
|
|
3/24/2017
|
-0.25 / -0.65%
|
38.50
|
38.55
|
37.75
|
38.00
|
38.18
|
15.83
|
1,411,600
|
|
|
3/23/2017
|
+0.55 / +1.46%
|
37.70
|
38.50
|
37.60
|
38.25
|
38.10
|
15.93
|
1,640,470
|
|
|
3/22/2017
|
-0.30 / -0.79%
|
38.00
|
38.35
|
37.60
|
37.70
|
38.02
|
15.71
|
1,988,850
|
|
|
3/21/2017
|
+0.45 / +1.20%
|
37.90
|
38.00
|
37.60
|
38.00
|
37.87
|
15.83
|
975,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,043,300
|
7.50
|
1.35%
|
|
|
|
ACB
|
6,958,800
|
24.70
|
0.41%
|
|
|
|
BAB
|
4,500
|
11.00
|
-0.90%
|
|
|
|
BID
|
6,610,500
|
36.55
|
2.09%
|
|
|
|
BVB
|
3,224,400
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,978,900
|
39.30
|
-0.25%
|
|
|
|
EIB
|
3,221,400
|
19.60
|
-0.51%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|