|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.30/-0.33%
3:05:02 PM
|
|
|
|
Closing price on 6/11/2012
|
|
| Open |
29.90 |
| High |
30.10 |
| Low |
29.00 |
| Volume |
1,271,120 |
| Split-adjusted Price |
10.54 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
-0.50 / -1.66%
|
29.90
|
30.10
|
29.00
|
29.60
|
29.60
|
10.54
|
1,271,120
|
|
|
6/8/2012
|
0.00 / 0.00%
|
30.40
|
30.70
|
29.90
|
30.10
|
30.10
|
10.72
|
897,450
|
|
|
6/7/2012
|
+0.70 / +2.38%
|
30.20
|
30.70
|
29.80
|
30.10
|
30.10
|
10.72
|
569,340
|
|
|
6/6/2012
|
+0.70 / +2.44%
|
28.80
|
29.60
|
28.60
|
29.40
|
29.40
|
10.47
|
352,000
|
|
|
6/5/2012
|
+0.50 / +1.77%
|
28.20
|
28.70
|
27.90
|
28.70
|
28.70
|
10.22
|
670,600
|
|
|
6/4/2012
|
-1.40 / -4.73%
|
29.10
|
29.50
|
28.20
|
28.20
|
28.20
|
10.04
|
1,069,900
|
|
|
6/1/2012
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.50
|
29.60
|
29.60
|
10.54
|
246,340
|
|
|
5/31/2012
|
-0.60 / -1.99%
|
30.20
|
30.20
|
29.50
|
29.50
|
29.50
|
10.51
|
401,240
|
|
|
5/30/2012
|
+0.40 / +1.35%
|
29.30
|
30.90
|
29.30
|
30.10
|
30.10
|
10.72
|
429,460
|
|
|
5/29/2012
|
-0.90 / -2.94%
|
30.60
|
30.60
|
29.50
|
29.70
|
29.70
|
10.58
|
810,110
|
|
|
5/28/2012
|
0.00 / 0.00%
|
30.90
|
31.50
|
30.40
|
30.60
|
30.60
|
10.90
|
401,320
|
|
|
5/25/2012
|
+1.40 / +4.79%
|
30.30
|
30.60
|
29.70
|
30.60
|
30.60
|
10.90
|
687,850
|
|
|
5/24/2012
|
-1.20 / -3.95%
|
30.10
|
30.40
|
29.00
|
29.20
|
29.20
|
10.40
|
1,244,600
|
|
|
5/23/2012
|
-1.60 / -5.00%
|
31.50
|
31.70
|
30.40
|
30.40
|
30.40
|
10.83
|
843,060
|
|
|
5/22/2012
|
-0.80 / -2.44%
|
32.50
|
32.70
|
31.70
|
32.00
|
32.00
|
11.40
|
436,130
|
|
|
5/21/2012
|
+0.80 / +2.50%
|
32.50
|
33.20
|
31.80
|
32.80
|
32.80
|
11.68
|
475,800
|
|
|
5/18/2012
|
-0.50 / -1.54%
|
32.10
|
32.60
|
30.90
|
32.00
|
32.00
|
11.40
|
1,308,820
|
|
|
5/17/2012
|
-1.50 / -4.41%
|
34.00
|
34.60
|
32.50
|
32.50
|
32.50
|
11.58
|
1,634,180
|
|
|
5/16/2012
|
-1.20 / -3.41%
|
35.30
|
35.40
|
33.70
|
34.00
|
34.00
|
12.11
|
1,091,710
|
|
|
5/15/2012
|
-1.80 / -4.86%
|
37.00
|
37.20
|
35.20
|
35.20
|
35.20
|
12.54
|
1,566,260
|
|
|
5/14/2012
|
+0.70 / +1.93%
|
36.50
|
38.10
|
36.50
|
37.00
|
37.00
|
13.18
|
1,561,680
|
|
|
5/11/2012
|
+1.00 / +2.83%
|
35.50
|
37.00
|
35.30
|
36.30
|
36.30
|
12.93
|
1,566,700
|
|
|
5/10/2012
|
+1.10 / +3.22%
|
34.80
|
35.90
|
34.60
|
35.30
|
35.30
|
12.57
|
1,467,910
|
|
|
5/9/2012
|
+0.50 / +1.48%
|
33.60
|
34.60
|
33.60
|
34.20
|
34.20
|
12.18
|
1,012,160
|
|
|
5/8/2012
|
0.00 / 0.00%
|
33.90
|
34.40
|
33.70
|
33.70
|
33.70
|
12.00
|
801,940
|
|
|
5/7/2012
|
+0.60 / +1.81%
|
33.70
|
33.90
|
33.30
|
33.70
|
33.70
|
12.00
|
635,210
|
|
|
5/4/2012
|
+0.30 / +0.91%
|
32.60
|
33.80
|
32.60
|
33.10
|
33.10
|
11.79
|
588,220
|
|
|
5/3/2012
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.40
|
32.80
|
32.80
|
11.68
|
270,240
|
|
|
5/2/2012
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.60
|
33.00
|
33.00
|
11.75
|
378,050
|
|
|
4/27/2012
|
+0.50 / +1.54%
|
33.00
|
33.40
|
32.60
|
33.00
|
33.00
|
11.75
|
587,740
|
|
|
|
|
|
|
|
|
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
|
930,500
|
11.10
|
0.00%
|
|
|
|
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 3:05:02 PM
|
|
|
|
|