|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.50/-0.54%
2:55:01 PM
|
|
|
|
Closing price on 7/1/2015
|
|
| Open |
48.80 |
| High |
48.90 |
| Low |
47.30 |
| Volume |
571,120 |
| Split-adjusted Price |
21.93 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
-0.30 / -0.61%
|
48.80
|
48.90
|
47.30
|
48.50
|
48.09
|
21.93
|
571,120
|
|
|
6/30/2015
|
+1.80 / +3.83%
|
46.60
|
48.90
|
46.60
|
48.80
|
48.40
|
22.07
|
1,268,430
|
|
|
6/29/2015
|
+2.30 / +5.15%
|
44.20
|
47.20
|
44.10
|
47.00
|
45.88
|
21.25
|
801,070
|
|
|
6/26/2015
|
-2.20 / -4.69%
|
46.70
|
46.90
|
44.70
|
44.70
|
45.92
|
20.21
|
689,150
|
|
|
6/25/2015
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.90
|
46.98
|
20.76
|
697,890
|
|
|
6/24/2015
|
-0.70 / -1.47%
|
47.60
|
47.70
|
46.90
|
46.90
|
47.24
|
20.76
|
563,180
|
|
|
6/23/2015
|
0.00 / 0.00%
|
47.50
|
47.70
|
47.00
|
47.60
|
47.43
|
21.07
|
400,240
|
|
|
6/22/2015
|
+1.10 / +2.37%
|
46.60
|
47.60
|
46.60
|
47.60
|
47.37
|
21.07
|
1,031,960
|
|
|
6/19/2015
|
+1.60 / +3.56%
|
44.80
|
46.50
|
44.70
|
46.50
|
46.26
|
20.58
|
2,557,890
|
|
|
6/18/2015
|
+0.50 / +1.13%
|
44.30
|
45.40
|
44.30
|
44.90
|
44.99
|
19.87
|
462,680
|
|
|
6/17/2015
|
-0.10 / -0.22%
|
44.00
|
45.10
|
43.90
|
44.40
|
44.42
|
19.65
|
272,520
|
|
|
6/16/2015
|
-0.80 / -1.77%
|
45.30
|
45.50
|
44.50
|
44.50
|
44.96
|
19.69
|
360,950
|
|
|
6/15/2015
|
+1.70 / +3.90%
|
43.60
|
45.30
|
43.60
|
45.30
|
44.46
|
20.05
|
752,940
|
|
|
6/12/2015
|
-0.10 / -0.23%
|
43.60
|
44.00
|
43.50
|
43.60
|
43.67
|
19.30
|
257,260
|
|
|
6/11/2015
|
+0.40 / +0.92%
|
43.60
|
44.60
|
42.90
|
43.70
|
43.62
|
19.34
|
905,370
|
|
|
6/10/2015
|
-0.90 / -2.04%
|
44.40
|
44.40
|
42.80
|
43.30
|
43.41
|
19.16
|
1,126,870
|
|
|
6/9/2015
|
-1.10 / -2.43%
|
45.00
|
45.30
|
43.90
|
44.20
|
44.58
|
19.56
|
691,070
|
|
|
6/8/2015
|
+0.20 / +0.44%
|
45.10
|
45.90
|
44.60
|
45.30
|
45.19
|
20.05
|
552,900
|
|
|
6/5/2015
|
+0.60 / +1.35%
|
44.00
|
45.70
|
43.70
|
45.10
|
44.41
|
19.96
|
1,072,110
|
|
|
6/4/2015
|
0.00 / 0.00%
|
44.30
|
45.50
|
43.90
|
44.50
|
44.40
|
19.69
|
2,624,930
|
|
|
6/3/2015
|
-1.40 / -3.05%
|
46.00
|
46.50
|
44.00
|
44.50
|
45.25
|
19.69
|
1,392,660
|
|
|
6/2/2015
|
+0.20 / +0.44%
|
45.90
|
48.20
|
45.80
|
45.90
|
47.02
|
20.31
|
2,706,670
|
|
|
6/1/2015
|
+2.40 / +5.54%
|
43.30
|
46.00
|
43.30
|
45.70
|
44.91
|
20.22
|
1,207,510
|
|
|
5/29/2015
|
+0.20 / +0.46%
|
42.80
|
44.00
|
42.70
|
43.30
|
43.36
|
19.16
|
1,284,710
|
|
|
5/28/2015
|
+0.20 / +0.47%
|
42.60
|
44.20
|
42.50
|
43.10
|
43.36
|
19.07
|
1,403,640
|
|
|
5/27/2015
|
-0.10 / -0.23%
|
42.20
|
43.60
|
42.20
|
42.90
|
43.03
|
18.99
|
1,027,720
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
275,000
|
7.50
|
0.00%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
638,100
|
11.10
|
-0.89%
|
|
|
|
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 2:55:01 PM
|
|
|
|
|