|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.70
+1.30/+1.42%
3:05:01 PM
|
|
|
|
Closing price on 7/24/2017
|
|
| Open |
37.00 |
| High |
37.30 |
| Low |
36.65 |
| Volume |
1,576,640 |
| Split-adjusted Price |
23.23 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+0.30 / +0.81%
|
37.00
|
37.30
|
36.65
|
37.30
|
36.97
|
23.23
|
1,576,640
|
|
|
7/21/2017
|
-0.45 / -1.20%
|
37.60
|
37.70
|
37.00
|
37.00
|
37.19
|
23.04
|
1,721,310
|
|
|
7/20/2017
|
-0.15 / -0.40%
|
37.50
|
37.60
|
37.10
|
37.45
|
37.41
|
23.32
|
1,748,540
|
|
|
7/19/2017
|
-0.15 / -0.40%
|
37.80
|
37.95
|
37.50
|
37.60
|
37.68
|
23.42
|
1,823,970
|
|
|
7/18/2017
|
+0.05 / +0.13%
|
37.60
|
38.00
|
37.55
|
37.75
|
37.78
|
23.51
|
2,050,820
|
|
|
7/17/2017
|
-0.55 / -1.44%
|
38.25
|
38.35
|
37.70
|
37.70
|
37.96
|
23.48
|
1,360,840
|
|
|
7/14/2017
|
+0.05 / +0.13%
|
38.20
|
38.35
|
38.05
|
38.25
|
38.18
|
23.82
|
1,043,780
|
|
|
7/13/2017
|
+0.20 / +0.53%
|
38.50
|
38.50
|
38.00
|
38.20
|
38.20
|
23.79
|
1,125,040
|
|
|
7/12/2017
|
-0.30 / -0.78%
|
38.50
|
38.50
|
37.85
|
38.00
|
38.08
|
23.67
|
1,957,190
|
|
|
7/11/2017
|
+0.20 / +0.52%
|
38.00
|
38.30
|
37.60
|
38.30
|
37.95
|
23.85
|
1,167,970
|
|
|
7/10/2017
|
-0.60 / -1.55%
|
38.90
|
39.10
|
38.00
|
38.10
|
38.40
|
23.73
|
1,428,400
|
|
|
7/7/2017
|
-0.65 / -1.65%
|
39.50
|
39.65
|
38.70
|
38.70
|
39.31
|
24.10
|
1,229,040
|
|
|
7/6/2017
|
+0.50 / +1.29%
|
38.80
|
39.50
|
38.80
|
39.35
|
39.26
|
24.51
|
2,442,850
|
|
|
7/5/2017
|
+0.15 / +0.39%
|
39.00
|
39.00
|
38.45
|
38.85
|
38.83
|
24.20
|
863,210
|
|
|
7/4/2017
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.50
|
38.70
|
38.72
|
24.10
|
884,030
|
|
|
7/3/2017
|
+0.40 / +1.04%
|
38.50
|
39.15
|
38.40
|
38.90
|
38.79
|
24.23
|
1,812,960
|
|
|
6/30/2017
|
+0.30 / +0.79%
|
38.30
|
38.60
|
38.10
|
38.50
|
38.33
|
23.98
|
854,400
|
|
|
6/29/2017
|
+0.15 / +0.39%
|
38.30
|
38.35
|
37.90
|
38.20
|
38.12
|
23.79
|
1,264,290
|
|
|
6/28/2017
|
-0.20 / -0.52%
|
38.25
|
38.30
|
37.85
|
38.05
|
38.02
|
23.70
|
1,800,580
|
|
|
6/27/2017
|
-0.25 / -0.65%
|
38.80
|
38.85
|
38.25
|
38.25
|
38.60
|
23.82
|
1,305,810
|
|
|
6/26/2017
|
+0.40 / +1.05%
|
38.30
|
38.60
|
38.15
|
38.50
|
38.37
|
23.98
|
1,590,630
|
|
|
6/23/2017
|
0.00 / 0.00%
|
38.05
|
38.20
|
37.75
|
38.10
|
37.94
|
23.73
|
2,256,750
|
|
|
6/22/2017
|
-0.55 / -1.42%
|
38.70
|
38.75
|
38.10
|
38.10
|
38.40
|
23.73
|
1,418,840
|
|
|
6/21/2017
|
-0.85 / -2.15%
|
39.30
|
39.35
|
38.00
|
38.65
|
38.77
|
24.07
|
2,333,720
|
|
|
6/20/2017
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.30
|
39.50
|
39.52
|
24.60
|
2,342,420
|
|
|
6/19/2017
|
+0.20 / +0.51%
|
39.85
|
40.00
|
39.40
|
39.70
|
39.61
|
24.73
|
1,556,720
|
|
|
6/16/2017
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.25
|
39.50
|
39.54
|
24.60
|
2,908,280
|
|
|
6/15/2017
|
+0.30 / +0.77%
|
39.20
|
39.60
|
39.05
|
39.50
|
39.42
|
24.60
|
3,196,650
|
|
|
6/14/2017
|
+0.65 / +1.69%
|
38.55
|
39.40
|
38.55
|
39.20
|
39.05
|
24.41
|
3,018,810
|
|
|
6/13/2017
|
+0.20 / +0.52%
|
38.05
|
38.65
|
38.00
|
38.55
|
38.34
|
24.01
|
1,186,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
121,900
|
7.20
|
1.41%
|
|
|
|
ACB
|
5,005,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
1,100
|
11.80
|
0.00%
|
|
|
|
BID
|
1,628,500
|
39.40
|
0.51%
|
|
|
|
BVB
|
202,200
|
11.50
|
0.88%
|
|
|
|
CTG
|
6,641,100
|
36.80
|
0.14%
|
|
|
|
EIB
|
3,089,800
|
18.30
|
0.27%
|
|
|
|
EVF
|
3,909,300
|
9.08
|
-0.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|