Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
61.50
+2.50/+4.24%
3:09:28 PM
|
|
|
Closing price on 7/25/2012
|
|
Open |
28.30 |
High |
28.40 |
Low |
28.10 |
Volume |
167,730 |
Split-adjusted Price |
6.72 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2012
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.10
|
28.20
|
28.20
|
6.72
|
167,730
|
|
7/24/2012
|
-0.50 / -1.74%
|
28.20
|
28.70
|
28.20
|
28.20
|
28.20
|
6.72
|
122,260
|
|
7/23/2012
|
0.00 / 0.00%
|
28.30
|
28.80
|
28.20
|
28.70
|
28.70
|
6.84
|
286,360
|
|
7/20/2012
|
-0.70 / -2.38%
|
29.70
|
29.70
|
28.70
|
28.70
|
28.70
|
6.84
|
593,290
|
|
7/19/2012
|
+1.00 / +3.52%
|
28.40
|
29.40
|
28.30
|
29.40
|
29.40
|
7.00
|
542,920
|
|
7/18/2012
|
+0.10 / +0.35%
|
28.30
|
28.70
|
28.30
|
28.40
|
28.40
|
6.77
|
436,700
|
|
7/17/2012
|
0.00 / 0.00%
|
28.10
|
29.00
|
28.10
|
28.30
|
28.30
|
6.74
|
307,000
|
|
7/16/2012
|
-0.30 / -1.05%
|
28.80
|
28.90
|
28.30
|
28.30
|
28.30
|
6.74
|
124,200
|
|
7/13/2012
|
+0.60 / +2.14%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.60
|
6.81
|
618,760
|
|
7/12/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.00
|
6.67
|
194,680
|
|
7/11/2012
|
+0.20 / +0.72%
|
28.00
|
28.00
|
27.80
|
28.00
|
28.00
|
6.67
|
130,200
|
|
7/10/2012
|
-0.20 / -0.71%
|
28.00
|
28.30
|
27.80
|
27.80
|
27.80
|
6.62
|
419,510
|
|
7/9/2012
|
-0.50 / -1.75%
|
28.20
|
28.50
|
28.00
|
28.00
|
28.00
|
6.67
|
241,370
|
|
7/6/2012
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.20
|
28.50
|
28.50
|
6.79
|
147,130
|
|
7/5/2012
|
+0.50 / +1.78%
|
28.40
|
28.60
|
28.00
|
28.60
|
28.60
|
6.81
|
260,550
|
|
7/4/2012
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.00
|
28.10
|
28.10
|
6.70
|
207,820
|
|
7/3/2012
|
-1.20 / -4.10%
|
29.00
|
29.20
|
28.10
|
28.10
|
28.10
|
6.70
|
516,120
|
|
7/2/2012
|
-0.20 / -0.68%
|
29.20
|
29.90
|
29.10
|
29.30
|
29.30
|
6.98
|
428,830
|
|
6/29/2012
|
+0.30 / +1.03%
|
29.90
|
29.90
|
29.30
|
29.50
|
29.50
|
7.03
|
853,320
|
|
6/28/2012
|
+0.40 / +1.39%
|
29.20
|
29.30
|
28.80
|
29.20
|
29.20
|
6.96
|
758,770
|
|
6/27/2012
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.80
|
28.80
|
28.80
|
6.86
|
250,800
|
|
6/26/2012
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.80
|
28.80
|
28.80
|
6.86
|
501,020
|
|
6/25/2012
|
-0.20 / -0.68%
|
29.40
|
29.90
|
29.20
|
29.40
|
29.40
|
7.00
|
350,220
|
|
6/22/2012
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.60
|
7.05
|
421,500
|
|
6/21/2012
|
+0.10 / +0.34%
|
30.30
|
30.30
|
29.80
|
29.90
|
29.90
|
7.12
|
564,070
|
|
6/20/2012
|
+0.40 / +1.36%
|
29.60
|
30.00
|
29.30
|
29.80
|
29.80
|
7.10
|
143,200
|
|
6/19/2012
|
-0.90 / -2.97%
|
30.30
|
30.30
|
29.40
|
29.40
|
29.40
|
7.00
|
3,530,373
|
|
6/18/2012
|
+0.40 / +1.34%
|
30.50
|
30.50
|
29.90
|
30.30
|
30.30
|
7.22
|
495,860
|
|
6/15/2012
|
+0.70 / +2.40%
|
29.70
|
30.50
|
29.20
|
29.90
|
29.90
|
7.12
|
1,483,180
|
|
6/14/2012
|
-0.40 / -1.35%
|
29.20
|
29.60
|
29.20
|
29.20
|
29.20
|
6.96
|
379,880
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
6,703,800
|
8.90
|
3.49%
|
|
|
ACB
|
18,703,900
|
22.45
|
0.90%
|
|
|
BAB
|
38,100
|
12.20
|
0.83%
|
|
|
BID
|
11,136,600
|
38.20
|
1.87%
|
|
|
BVB
|
6,222,500
|
13.60
|
0.00%
|
|
|
CTG
|
7,568,100
|
45.00
|
1.35%
|
|
|
EIB
|
18,046,400
|
23.75
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|