|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.80
-0.20/-0.22%
9:55:00 AM
|
|
|
|
Closing price on 7/22/2014
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.80 |
| Volume |
128,580 |
| Split-adjusted Price |
11.42 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
-0.40 / -1.53%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
11.42
|
128,580
|
|
|
7/21/2014
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.90
|
26.20
|
26.20
|
11.59
|
237,300
|
|
|
7/18/2014
|
+0.30 / +1.16%
|
26.10
|
26.20
|
25.90
|
26.20
|
26.20
|
11.59
|
391,340
|
|
|
7/17/2014
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.90
|
11.46
|
203,220
|
|
|
7/16/2014
|
+0.30 / +1.16%
|
25.80
|
26.20
|
25.80
|
26.10
|
26.10
|
11.55
|
392,220
|
|
|
7/15/2014
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
11.42
|
265,080
|
|
|
7/14/2014
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
11.37
|
115,020
|
|
|
7/11/2014
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.70
|
25.70
|
11.37
|
290,530
|
|
|
7/10/2014
|
-0.20 / -0.77%
|
25.90
|
26.10
|
25.70
|
25.70
|
25.70
|
11.37
|
272,570
|
|
|
7/9/2014
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.90
|
11.46
|
261,180
|
|
|
7/8/2014
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.20
|
11.59
|
177,750
|
|
|
7/7/2014
|
+0.20 / +0.77%
|
26.20
|
26.40
|
26.10
|
26.30
|
26.30
|
11.64
|
481,630
|
|
|
7/4/2014
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.80
|
26.10
|
26.10
|
11.55
|
419,000
|
|
|
7/3/2014
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
25.90
|
25.90
|
11.46
|
251,340
|
|
|
7/2/2014
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.80
|
25.90
|
25.90
|
11.46
|
327,940
|
|
|
7/1/2014
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.00
|
11.51
|
480,832
|
|
|
6/30/2014
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.20
|
11.59
|
65,430
|
|
|
6/27/2014
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.30
|
11.64
|
480,590
|
|
|
6/26/2014
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.20
|
26.40
|
26.40
|
11.68
|
829,790
|
|
|
6/25/2014
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.30
|
11.64
|
730,210
|
|
|
6/24/2014
|
-0.20 / -0.76%
|
26.10
|
26.30
|
26.00
|
26.00
|
26.00
|
11.51
|
645,440
|
|
|
6/23/2014
|
+1.30 / +5.22%
|
24.90
|
26.30
|
24.90
|
26.20
|
26.20
|
11.59
|
1,147,970
|
|
|
6/20/2014
|
-0.70 / -2.73%
|
25.60
|
25.90
|
24.90
|
24.90
|
24.90
|
11.02
|
1,663,210
|
|
|
6/19/2014
|
-0.40 / -1.54%
|
25.80
|
25.90
|
25.20
|
25.60
|
25.60
|
11.33
|
472,560
|
|
|
6/18/2014
|
-4.00 / -13.33%
|
26.10
|
26.40
|
25.80
|
26.00
|
26.00
|
11.51
|
1,258,160
|
|
|
6/17/2014
|
+0.10 / +0.33%
|
29.80
|
30.00
|
29.70
|
30.00
|
30.00
|
11.08
|
513,190
|
|
|
6/16/2014
|
-0.20 / -0.66%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.90
|
11.05
|
692,070
|
|
|
6/13/2014
|
+0.30 / +1.01%
|
30.10
|
30.20
|
29.90
|
30.10
|
30.10
|
11.12
|
286,880
|
|
|
6/12/2014
|
+0.70 / +2.41%
|
29.50
|
30.40
|
29.40
|
29.80
|
29.80
|
11.01
|
535,340
|
|
|
6/11/2014
|
+0.50 / +1.75%
|
28.80
|
29.10
|
28.70
|
29.10
|
29.10
|
10.75
|
329,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|