|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.00
-0.50/-0.55%
3:05:03 PM
|
|
|
|
Closing price on 6/26/2017
|
|
| Open |
38.30 |
| High |
38.60 |
| Low |
38.15 |
| Volume |
1,590,630 |
| Split-adjusted Price |
23.98 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
+0.40 / +1.05%
|
38.30
|
38.60
|
38.15
|
38.50
|
38.37
|
23.98
|
1,590,630
|
|
|
6/23/2017
|
0.00 / 0.00%
|
38.05
|
38.20
|
37.75
|
38.10
|
37.94
|
23.73
|
2,256,750
|
|
|
6/22/2017
|
-0.55 / -1.42%
|
38.70
|
38.75
|
38.10
|
38.10
|
38.40
|
23.73
|
1,418,840
|
|
|
6/21/2017
|
-0.85 / -2.15%
|
39.30
|
39.35
|
38.00
|
38.65
|
38.77
|
24.07
|
2,333,720
|
|
|
6/20/2017
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.30
|
39.50
|
39.52
|
24.60
|
2,342,420
|
|
|
6/19/2017
|
+0.20 / +0.51%
|
39.85
|
40.00
|
39.40
|
39.70
|
39.61
|
24.73
|
1,556,720
|
|
|
6/16/2017
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.25
|
39.50
|
39.54
|
24.60
|
2,908,280
|
|
|
6/15/2017
|
+0.30 / +0.77%
|
39.20
|
39.60
|
39.05
|
39.50
|
39.42
|
24.60
|
3,196,650
|
|
|
6/14/2017
|
+0.65 / +1.69%
|
38.55
|
39.40
|
38.55
|
39.20
|
39.05
|
24.41
|
3,018,810
|
|
|
6/13/2017
|
+0.20 / +0.52%
|
38.05
|
38.65
|
38.00
|
38.55
|
38.34
|
24.01
|
1,186,280
|
|
|
6/12/2017
|
-0.05 / -0.13%
|
38.40
|
38.45
|
37.95
|
38.35
|
38.22
|
23.88
|
1,171,550
|
|
|
6/9/2017
|
+0.50 / +1.32%
|
38.10
|
38.60
|
37.90
|
38.40
|
38.31
|
23.92
|
2,172,850
|
|
|
6/8/2017
|
-0.40 / -1.04%
|
38.20
|
38.30
|
37.80
|
37.90
|
38.02
|
23.60
|
1,778,370
|
|
|
6/7/2017
|
-0.35 / -0.91%
|
38.70
|
38.85
|
38.20
|
38.30
|
38.52
|
23.85
|
2,619,330
|
|
|
6/6/2017
|
+1.45 / +3.90%
|
37.30
|
38.65
|
37.20
|
38.65
|
37.97
|
24.07
|
4,850,190
|
|
|
6/5/2017
|
+0.90 / +2.48%
|
36.40
|
37.30
|
36.35
|
37.20
|
36.95
|
23.17
|
2,109,000
|
|
|
6/2/2017
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.10
|
36.30
|
36.22
|
22.61
|
1,288,530
|
|
|
6/1/2017
|
+0.10 / +0.28%
|
36.40
|
36.65
|
36.20
|
36.30
|
36.52
|
22.61
|
1,097,860
|
|
|
5/31/2017
|
-0.10 / -0.28%
|
36.70
|
36.70
|
35.80
|
36.20
|
36.23
|
22.55
|
1,603,930
|
|
|
5/30/2017
|
-0.10 / -0.27%
|
36.70
|
36.70
|
36.20
|
36.30
|
36.43
|
22.61
|
1,493,210
|
|
|
5/29/2017
|
-0.30 / -0.82%
|
37.10
|
37.40
|
36.40
|
36.40
|
36.82
|
22.67
|
1,822,170
|
|
|
5/26/2017
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.70
|
36.70
|
36.91
|
22.86
|
1,348,850
|
|
|
5/25/2017
|
-0.65 / -1.72%
|
37.80
|
37.85
|
37.10
|
37.10
|
37.47
|
23.11
|
1,799,530
|
|
|
5/24/2017
|
+0.55 / +1.48%
|
37.15
|
38.05
|
37.05
|
37.75
|
37.68
|
23.51
|
1,649,160
|
|
|
5/23/2017
|
-0.30 / -0.80%
|
37.50
|
37.70
|
37.20
|
37.20
|
37.48
|
23.17
|
1,402,510
|
|
|
5/22/2017
|
+0.75 / +2.04%
|
37.10
|
38.20
|
36.75
|
37.50
|
37.52
|
23.36
|
3,502,310
|
|
|
5/19/2017
|
+0.40 / +1.10%
|
36.40
|
36.75
|
36.30
|
36.75
|
36.60
|
22.89
|
1,159,810
|
|
|
5/18/2017
|
+0.15 / +0.41%
|
36.10
|
36.55
|
36.10
|
36.35
|
36.35
|
22.64
|
1,120,880
|
|
|
5/17/2017
|
+0.15 / +0.42%
|
36.00
|
36.35
|
36.00
|
36.20
|
36.16
|
22.55
|
1,320,660
|
|
|
5/16/2017
|
-0.25 / -0.69%
|
36.10
|
36.40
|
36.00
|
36.05
|
36.14
|
22.45
|
1,075,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
988,100
|
7.80
|
0.00%
|
|
|
|
ACB
|
20,003,200
|
26.25
|
2.94%
|
|
|
|
BAB
|
2,100
|
12.10
|
0.00%
|
|
|
|
BID
|
2,190,900
|
49.45
|
1.12%
|
|
|
|
BVB
|
1,196,800
|
11.70
|
-0.85%
|
|
|
|
CTG
|
9,143,500
|
36.10
|
0.98%
|
|
|
|
EIB
|
9,211,500
|
19.20
|
1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|