|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.80
-0.90/-1.53%
1:25:01 PM
|
|
|
|
Closing price on 7/20/2016
|
|
| Open |
56.50 |
| High |
56.50 |
| Low |
54.00 |
| Volume |
452,540 |
| Split-adjusted Price |
16.64 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-1.00 / -1.79%
|
56.50
|
56.50
|
54.00
|
55.00
|
55.06
|
16.64
|
452,540
|
|
|
7/19/2016
|
+0.50 / +0.90%
|
56.00
|
57.00
|
55.00
|
56.00
|
55.84
|
16.94
|
559,050
|
|
|
7/18/2016
|
+1.50 / +2.78%
|
53.50
|
56.00
|
53.00
|
55.50
|
54.79
|
16.79
|
736,570
|
|
|
7/15/2016
|
-2.00 / -3.57%
|
56.00
|
57.00
|
54.00
|
54.00
|
55.24
|
16.33
|
885,920
|
|
|
7/14/2016
|
-1.50 / -2.61%
|
58.00
|
58.50
|
56.00
|
56.00
|
57.54
|
16.94
|
921,830
|
|
|
7/13/2016
|
+3.50 / +6.48%
|
54.00
|
57.50
|
54.00
|
57.50
|
56.27
|
17.39
|
2,209,520
|
|
|
7/12/2016
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.85
|
16.33
|
725,030
|
|
|
7/11/2016
|
+1.00 / +1.96%
|
51.50
|
53.50
|
51.00
|
52.00
|
52.57
|
15.73
|
1,588,540
|
|
|
7/8/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.00
|
51.00
|
51.41
|
15.43
|
834,180
|
|
|
7/7/2016
|
+1.00 / +2.00%
|
50.50
|
51.00
|
49.80
|
51.00
|
50.42
|
15.43
|
714,940
|
|
|
7/6/2016
|
-0.50 / -0.99%
|
50.00
|
51.50
|
49.90
|
50.00
|
50.64
|
15.12
|
592,020
|
|
|
7/5/2016
|
+1.30 / +2.64%
|
49.40
|
52.00
|
49.40
|
50.50
|
50.60
|
15.27
|
1,658,790
|
|
|
7/4/2016
|
+1.70 / +3.58%
|
47.50
|
49.40
|
47.50
|
49.20
|
48.68
|
14.88
|
1,206,430
|
|
|
7/1/2016
|
+0.20 / +0.42%
|
47.30
|
47.80
|
47.00
|
47.50
|
47.48
|
14.37
|
823,850
|
|
|
6/30/2016
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.00
|
47.30
|
47.24
|
14.31
|
478,490
|
|
|
6/29/2016
|
+0.90 / +1.94%
|
46.60
|
47.40
|
46.60
|
47.30
|
47.22
|
14.31
|
573,860
|
|
|
6/28/2016
|
+0.20 / +0.43%
|
45.80
|
46.80
|
45.80
|
46.40
|
46.41
|
14.03
|
403,030
|
|
|
6/27/2016
|
-0.60 / -1.28%
|
46.40
|
46.40
|
45.40
|
46.20
|
46.04
|
13.97
|
341,850
|
|
|
6/24/2016
|
-1.20 / -2.50%
|
47.90
|
48.00
|
44.70
|
46.80
|
46.62
|
14.16
|
827,980
|
|
|
6/23/2016
|
+1.20 / +2.56%
|
46.90
|
48.00
|
46.80
|
48.00
|
47.43
|
14.52
|
688,340
|
|
|
6/22/2016
|
-0.20 / -0.43%
|
47.00
|
47.10
|
46.50
|
46.80
|
46.69
|
14.16
|
883,280
|
|
|
6/21/2016
|
+0.10 / +0.21%
|
46.90
|
47.10
|
46.80
|
47.00
|
46.98
|
14.22
|
777,750
|
|
|
6/20/2016
|
-0.20 / -0.42%
|
47.10
|
47.30
|
46.30
|
46.90
|
46.76
|
14.19
|
622,260
|
|
|
6/17/2016
|
-0.60 / -1.26%
|
47.30
|
47.70
|
47.10
|
47.10
|
47.17
|
14.25
|
946,910
|
|
|
6/16/2016
|
-0.10 / -0.21%
|
47.90
|
48.10
|
47.60
|
47.70
|
47.76
|
14.43
|
627,180
|
|
|
6/15/2016
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.70
|
47.80
|
47.87
|
14.46
|
603,140
|
|
|
6/14/2016
|
-0.10 / -0.21%
|
48.10
|
48.60
|
47.80
|
48.30
|
48.24
|
14.61
|
789,760
|
|
|
6/13/2016
|
-0.10 / -0.21%
|
48.50
|
48.90
|
48.30
|
48.40
|
48.57
|
14.64
|
1,341,150
|
|
|
6/10/2016
|
+0.40 / +0.83%
|
48.10
|
49.10
|
48.10
|
48.50
|
48.65
|
14.67
|
885,040
|
|
|
6/9/2016
|
+0.20 / +0.42%
|
47.90
|
48.30
|
47.70
|
48.10
|
48.02
|
14.55
|
401,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,186,000
|
7.70
|
0.00%
|
|
|
|
ACB
|
6,381,600
|
25.50
|
-0.20%
|
|
|
|
BAB
|
35,000
|
11.30
|
0.89%
|
|
|
|
BID
|
3,202,900
|
36.70
|
-1.87%
|
|
|
|
BVB
|
2,396,200
|
12.70
|
0.79%
|
|
|
|
CTG
|
3,696,500
|
39.25
|
-1.26%
|
|
|
|
EIB
|
3,985,400
|
19.65
|
-1.01%
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|