|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
90.00
-1.00/-1.10%
3:05:01 PM
|
|
|
|
Closing price on 7/31/2009
|
|
| Open |
53.50 |
| High |
54.00 |
| Low |
53.00 |
| Volume |
1,125,450 |
| Split-adjusted Price |
12.38 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+2.50 / +4.85%
|
53.50
|
54.00
|
53.00
|
54.00
|
54.00
|
12.38
|
1,125,450
|
|
|
7/30/2009
|
-1.00 / -1.90%
|
52.00
|
52.50
|
50.50
|
51.50
|
51.50
|
11.80
|
606,660
|
|
|
7/29/2009
|
-0.50 / -0.94%
|
53.50
|
54.00
|
51.50
|
52.50
|
52.50
|
12.03
|
924,570
|
|
|
7/28/2009
|
-1.50 / -2.75%
|
54.50
|
56.00
|
52.50
|
53.00
|
53.00
|
12.15
|
1,192,800
|
|
|
7/27/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
52.50
|
54.50
|
54.50
|
12.49
|
1,535,460
|
|
|
7/24/2009
|
+2.20 / +4.42%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
11.92
|
624,760
|
|
|
7/23/2009
|
+2.30 / +4.84%
|
47.00
|
49.80
|
47.00
|
49.80
|
49.80
|
11.42
|
929,090
|
|
|
7/22/2009
|
+0.60 / +1.28%
|
47.50
|
47.60
|
47.20
|
47.50
|
47.50
|
10.89
|
411,780
|
|
|
7/21/2009
|
+0.10 / +0.21%
|
47.20
|
47.70
|
46.80
|
46.90
|
46.90
|
10.75
|
483,900
|
|
|
7/20/2009
|
-2.30 / -4.68%
|
47.10
|
47.30
|
46.70
|
46.80
|
46.80
|
10.73
|
869,220
|
|
|
7/17/2009
|
-0.70 / -1.41%
|
49.50
|
49.70
|
48.80
|
49.10
|
49.10
|
11.25
|
311,000
|
|
|
7/16/2009
|
+0.80 / +1.63%
|
50.00
|
50.00
|
49.40
|
49.80
|
49.80
|
11.42
|
638,990
|
|
|
7/15/2009
|
+1.20 / +2.51%
|
48.00
|
49.80
|
48.00
|
49.00
|
49.00
|
11.23
|
807,250
|
|
|
7/14/2009
|
-1.20 / -2.45%
|
49.20
|
49.20
|
47.50
|
47.80
|
47.80
|
10.96
|
847,840
|
|
|
7/13/2009
|
-2.50 / -4.85%
|
50.00
|
51.50
|
49.00
|
49.00
|
49.00
|
11.23
|
812,260
|
|
|
7/10/2009
|
-2.50 / -4.63%
|
53.00
|
53.50
|
51.50
|
51.50
|
51.50
|
11.80
|
1,973,450
|
|
|
7/9/2009
|
-1.50 / -2.70%
|
54.50
|
56.00
|
53.50
|
54.00
|
54.00
|
12.38
|
982,430
|
|
|
7/8/2009
|
-1.00 / -1.77%
|
55.00
|
56.00
|
54.50
|
55.50
|
55.50
|
12.72
|
763,030
|
|
|
7/7/2009
|
-2.00 / -3.42%
|
57.50
|
58.00
|
56.50
|
56.50
|
56.50
|
12.95
|
1,115,420
|
|
|
7/6/2009
|
+2.50 / +4.46%
|
56.00
|
58.50
|
56.00
|
58.50
|
58.50
|
13.41
|
1,571,740
|
|
|
7/3/2009
|
-2.00 / -3.45%
|
56.50
|
57.00
|
56.00
|
56.00
|
56.00
|
12.84
|
899,720
|
|
|
7/2/2009
|
-2.50 / -4.13%
|
59.50
|
60.00
|
57.50
|
58.00
|
58.00
|
13.29
|
1,515,670
|
|
|
7/1/2009
|
+0.50 / +0.83%
|
63.00
|
63.00
|
59.50
|
60.50
|
60.50
|
13.87
|
6,248,390
|
|
|
6/30/2009
|
+60.00 / +0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
13.75
|
294,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
462,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,784,700
|
24.30
|
-0.82%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BID
|
1,457,400
|
44.60
|
0.34%
|
|
|
|
BVB
|
523,800
|
11.00
|
0.00%
|
|
|
|
CTG
|
5,280,700
|
33.35
|
0.15%
|
|
|
|
EIB
|
2,644,100
|
17.90
|
-0.83%
|
|
|
|
EVF
|
4,188,600
|
10.25
|
-4.21%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|