|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.50/-0.54%
3:05:01 PM
|
|
|
|
Closing price on 7/22/2015
|
|
| Open |
49.20 |
| High |
52.50 |
| Low |
49.00 |
| Volume |
1,153,990 |
| Split-adjusted Price |
23.51 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
+2.80 / +5.69%
|
49.20
|
52.50
|
49.00
|
52.00
|
50.91
|
23.51
|
1,153,990
|
|
|
7/21/2015
|
-0.20 / -0.40%
|
49.40
|
50.50
|
48.90
|
49.20
|
49.54
|
22.25
|
605,660
|
|
|
7/20/2015
|
-1.60 / -3.14%
|
51.00
|
51.00
|
49.30
|
49.40
|
49.84
|
22.34
|
476,470
|
|
|
7/17/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.51
|
23.06
|
393,320
|
|
|
7/16/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
51.00
|
50.96
|
23.06
|
375,790
|
|
|
7/15/2015
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.80
|
23.06
|
400,670
|
|
|
7/14/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
50.00
|
52.50
|
51.84
|
23.74
|
586,090
|
|
|
7/13/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.93
|
23.74
|
1,213,060
|
|
|
7/10/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
52.50
|
53.33
|
23.74
|
989,890
|
|
|
7/9/2015
|
+0.50 / +0.96%
|
51.50
|
54.50
|
50.50
|
52.50
|
52.48
|
23.74
|
1,799,837
|
|
|
7/8/2015
|
-2.00 / -3.70%
|
54.00
|
54.50
|
50.50
|
52.00
|
51.93
|
23.51
|
1,789,220
|
|
|
7/7/2015
|
-0.50 / -0.92%
|
54.00
|
56.00
|
53.50
|
54.00
|
54.69
|
24.42
|
1,256,480
|
|
|
7/6/2015
|
0.00 / 0.00%
|
54.50
|
55.50
|
53.00
|
54.50
|
54.12
|
24.64
|
1,280,370
|
|
|
7/3/2015
|
+3.00 / +5.83%
|
51.50
|
55.00
|
51.50
|
54.50
|
53.82
|
24.64
|
826,760
|
|
|
7/2/2015
|
+3.00 / +6.19%
|
48.40
|
51.50
|
48.30
|
51.50
|
50.03
|
23.29
|
977,550
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
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 3:05:01 PM
|
|
|
|
|