|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
66.20
-0.50/-0.75%
10:25:00 AM
|
|
|
|
Closing price on 7/24/2015
|
|
| Open |
51.50 |
| High |
52.00 |
| Low |
50.50 |
| Volume |
383,890 |
| Split-adjusted Price |
15.27 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
-1.00 / -1.94%
|
51.50
|
52.00
|
50.50
|
50.50
|
50.98
|
15.27
|
383,890
|
|
|
7/23/2015
|
-0.50 / -0.96%
|
52.50
|
53.00
|
51.50
|
51.50
|
52.17
|
15.58
|
399,180
|
|
|
7/22/2015
|
+2.80 / +5.69%
|
49.20
|
52.50
|
49.00
|
52.00
|
50.91
|
15.73
|
1,153,990
|
|
|
7/21/2015
|
-0.20 / -0.40%
|
49.40
|
50.50
|
48.90
|
49.20
|
49.54
|
14.88
|
605,660
|
|
|
7/20/2015
|
-1.60 / -3.14%
|
51.00
|
51.00
|
49.30
|
49.40
|
49.84
|
14.94
|
476,470
|
|
|
7/17/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.51
|
15.43
|
393,320
|
|
|
7/16/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
51.00
|
50.96
|
15.43
|
375,790
|
|
|
7/15/2015
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.80
|
15.43
|
400,670
|
|
|
7/14/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
50.00
|
52.50
|
51.84
|
15.88
|
586,090
|
|
|
7/13/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.93
|
15.88
|
1,213,060
|
|
|
7/10/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
52.50
|
53.33
|
15.88
|
989,890
|
|
|
7/9/2015
|
+0.50 / +0.96%
|
51.50
|
54.50
|
50.50
|
52.50
|
52.48
|
15.88
|
1,799,837
|
|
|
7/8/2015
|
-2.00 / -3.70%
|
54.00
|
54.50
|
50.50
|
52.00
|
51.93
|
15.73
|
1,789,220
|
|
|
7/7/2015
|
-0.50 / -0.92%
|
54.00
|
56.00
|
53.50
|
54.00
|
54.69
|
16.33
|
1,256,480
|
|
|
7/6/2015
|
0.00 / 0.00%
|
54.50
|
55.50
|
53.00
|
54.50
|
54.12
|
16.48
|
1,280,370
|
|
|
7/3/2015
|
+3.00 / +5.83%
|
51.50
|
55.00
|
51.50
|
54.50
|
53.82
|
16.48
|
826,760
|
|
|
7/2/2015
|
+3.00 / +6.19%
|
48.40
|
51.50
|
48.30
|
51.50
|
50.03
|
15.58
|
977,550
|
|
|
7/1/2015
|
-0.30 / -0.61%
|
48.80
|
48.90
|
47.30
|
48.50
|
48.09
|
14.67
|
571,120
|
|
|
6/30/2015
|
+1.80 / +3.83%
|
46.60
|
48.90
|
46.60
|
48.80
|
48.40
|
14.76
|
1,268,430
|
|
|
6/29/2015
|
+2.30 / +5.15%
|
44.20
|
47.20
|
44.10
|
47.00
|
45.88
|
14.22
|
801,070
|
|
|
6/26/2015
|
-2.20 / -4.69%
|
46.70
|
46.90
|
44.70
|
44.70
|
45.92
|
13.52
|
689,150
|
|
|
6/25/2015
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.90
|
46.98
|
13.88
|
697,890
|
|
|
6/24/2015
|
-0.70 / -1.47%
|
47.60
|
47.70
|
46.90
|
46.90
|
47.24
|
13.88
|
563,180
|
|
|
6/23/2015
|
0.00 / 0.00%
|
47.50
|
47.70
|
47.00
|
47.60
|
47.43
|
14.09
|
400,240
|
|
|
6/22/2015
|
+1.10 / +2.37%
|
46.60
|
47.60
|
46.60
|
47.60
|
47.37
|
14.09
|
1,031,960
|
|
|
6/19/2015
|
+1.60 / +3.56%
|
44.80
|
46.50
|
44.70
|
46.50
|
46.26
|
13.77
|
2,557,890
|
|
|
6/18/2015
|
+0.50 / +1.13%
|
44.30
|
45.40
|
44.30
|
44.90
|
44.99
|
13.29
|
462,680
|
|
|
6/17/2015
|
-0.10 / -0.22%
|
44.00
|
45.10
|
43.90
|
44.40
|
44.42
|
13.14
|
272,520
|
|
|
6/16/2015
|
-0.80 / -1.77%
|
45.30
|
45.50
|
44.50
|
44.50
|
44.96
|
13.17
|
360,950
|
|
|
6/15/2015
|
+1.70 / +3.90%
|
43.60
|
45.30
|
43.60
|
45.30
|
44.46
|
13.41
|
752,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
358,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
1,444,400
|
26.25
|
-0.19%
|
|
|
|
BAB
|
5,500
|
12.00
|
0.00%
|
|
|
|
BID
|
514,800
|
40.80
|
-0.24%
|
|
|
|
BVB
|
1,171,800
|
14.10
|
-0.70%
|
|
|
|
CTG
|
1,558,200
|
42.40
|
-0.59%
|
|
|
|
EIB
|
2,804,000
|
20.90
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|