|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
66.30
-0.40/-0.60%
10:19:59 AM
|
|
|
|
Closing price on 8/11/2015
|
|
| Open |
46.80 |
| High |
47.90 |
| Low |
46.30 |
| Volume |
1,627,590 |
| Split-adjusted Price |
14.25 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
+0.70 / +1.51%
|
46.80
|
47.90
|
46.30
|
47.10
|
47.16
|
14.25
|
1,627,590
|
|
|
8/10/2015
|
+1.50 / +3.34%
|
44.60
|
46.40
|
44.60
|
46.40
|
45.81
|
14.03
|
412,410
|
|
|
8/7/2015
|
-0.20 / -0.44%
|
45.10
|
45.30
|
44.00
|
44.90
|
44.60
|
13.58
|
1,371,930
|
|
|
8/6/2015
|
-1.00 / -2.17%
|
46.10
|
46.90
|
44.90
|
45.10
|
45.74
|
13.64
|
892,770
|
|
|
8/5/2015
|
+0.10 / +0.22%
|
46.00
|
46.80
|
45.70
|
46.10
|
46.10
|
13.94
|
1,028,160
|
|
|
8/4/2015
|
-1.90 / -3.97%
|
47.70
|
48.10
|
46.00
|
46.00
|
46.87
|
13.91
|
747,010
|
|
|
8/3/2015
|
-2.00 / -4.01%
|
49.80
|
49.80
|
46.80
|
47.90
|
48.49
|
14.49
|
1,106,740
|
|
|
7/31/2015
|
-1.10 / -2.16%
|
51.50
|
51.50
|
49.90
|
49.90
|
50.54
|
15.09
|
423,390
|
|
|
7/30/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.69
|
15.43
|
341,990
|
|
|
7/29/2015
|
-0.50 / -0.97%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.46
|
15.43
|
493,810
|
|
|
7/28/2015
|
+0.50 / +0.98%
|
51.50
|
53.00
|
51.00
|
51.50
|
51.95
|
15.58
|
869,220
|
|
|
7/27/2015
|
+0.50 / +0.99%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.60
|
15.43
|
976,170
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
358,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
1,402,200
|
26.30
|
0.00%
|
|
|
|
BAB
|
5,500
|
12.00
|
0.00%
|
|
|
|
BID
|
461,600
|
40.80
|
-0.24%
|
|
|
|
BVB
|
1,139,100
|
14.10
|
-0.70%
|
|
|
|
CTG
|
1,266,900
|
42.45
|
-0.47%
|
|
|
|
EIB
|
2,702,700
|
20.90
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 10:19:59 AM
|
|
|
|
|