|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.30/-0.33%
2:55:01 PM
|
|
|
|
Closing price on 5/7/2014
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.40 |
| Volume |
312,630 |
| Split-adjusted Price |
9.86 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.70
|
9.86
|
312,630
|
|
|
5/6/2014
|
-0.60 / -2.21%
|
27.00
|
27.20
|
25.90
|
26.50
|
26.50
|
9.79
|
569,510
|
|
|
5/5/2014
|
-1.70 / -5.90%
|
28.50
|
28.80
|
27.00
|
27.10
|
27.10
|
10.01
|
613,130
|
|
|
4/29/2014
|
+0.30 / +1.05%
|
28.80
|
28.90
|
28.40
|
28.80
|
28.80
|
10.64
|
168,700
|
|
|
4/28/2014
|
-0.50 / -1.72%
|
28.50
|
29.00
|
28.40
|
28.50
|
28.50
|
10.53
|
843,660
|
|
|
4/25/2014
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.70
|
29.00
|
29.00
|
10.71
|
618,400
|
|
|
4/24/2014
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.80
|
29.00
|
29.00
|
10.71
|
495,860
|
|
|
4/23/2014
|
0.00 / 0.00%
|
29.20
|
29.70
|
28.90
|
29.00
|
29.00
|
10.71
|
1,264,220
|
|
|
4/22/2014
|
+0.50 / +1.75%
|
28.50
|
29.30
|
28.50
|
29.00
|
29.00
|
10.71
|
555,180
|
|
|
4/21/2014
|
-0.40 / -1.38%
|
28.50
|
29.30
|
28.50
|
28.50
|
28.50
|
10.53
|
555,160
|
|
|
4/18/2014
|
-0.50 / -1.70%
|
29.80
|
29.80
|
28.90
|
28.90
|
28.90
|
10.68
|
669,860
|
|
|
4/17/2014
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.30
|
29.40
|
29.40
|
10.86
|
1,063,560
|
|
|
4/16/2014
|
-0.60 / -2.00%
|
30.00
|
30.20
|
28.00
|
29.40
|
29.40
|
10.86
|
799,140
|
|
|
4/15/2014
|
-0.70 / -2.28%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.00
|
11.08
|
1,045,980
|
|
|
4/14/2014
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.70
|
11.34
|
659,610
|
|
|
4/11/2014
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.90
|
31.00
|
31.00
|
11.45
|
658,470
|
|
|
4/10/2014
|
-0.30 / -0.95%
|
31.60
|
31.70
|
31.20
|
31.20
|
31.20
|
11.53
|
870,900
|
|
|
4/8/2014
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.50
|
11.64
|
772,700
|
|
|
4/7/2014
|
+0.10 / +0.32%
|
31.10
|
31.60
|
31.10
|
31.40
|
31.40
|
11.60
|
504,290
|
|
|
4/4/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.30
|
31.30
|
11.56
|
354,790
|
|
|
4/3/2014
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.10
|
31.30
|
31.30
|
11.56
|
619,120
|
|
|
4/2/2014
|
+0.10 / +0.32%
|
31.10
|
31.50
|
30.60
|
31.20
|
31.20
|
11.53
|
752,860
|
|
|
4/1/2014
|
+0.30 / +0.97%
|
30.90
|
31.70
|
30.40
|
31.10
|
31.10
|
11.49
|
1,542,170
|
|
|
3/31/2014
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.60
|
30.80
|
30.80
|
11.38
|
1,075,020
|
|
|
3/28/2014
|
+0.40 / +1.32%
|
30.40
|
31.10
|
30.40
|
30.80
|
30.80
|
11.38
|
980,460
|
|
|
3/27/2014
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.10
|
30.40
|
30.40
|
11.23
|
1,248,890
|
|
|
3/26/2014
|
-1.30 / -4.10%
|
31.60
|
31.70
|
30.20
|
30.40
|
30.40
|
11.23
|
1,491,940
|
|
|
3/25/2014
|
-0.10 / -0.31%
|
31.90
|
32.10
|
31.40
|
31.70
|
31.70
|
11.71
|
1,244,340
|
|
|
3/24/2014
|
+0.70 / +2.25%
|
31.60
|
32.00
|
31.50
|
31.80
|
31.80
|
11.75
|
1,406,420
|
|
|
3/21/2014
|
+0.40 / +1.30%
|
30.80
|
31.80
|
30.70
|
31.10
|
31.10
|
11.49
|
3,372,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
924,800
|
11.00
|
-0.90%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|