|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.10
-0.40/-0.43%
12:15:15 PM
|
|
|
|
Closing price on 8/17/2015
|
|
| Open |
43.40 |
| High |
43.80 |
| Low |
40.30 |
| Volume |
1,552,820 |
| Split-adjusted Price |
18.54 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-2.30 / -5.31%
|
43.40
|
43.80
|
40.30
|
41.00
|
42.34
|
18.54
|
1,552,820
|
|
|
8/14/2015
|
-0.70 / -1.59%
|
44.00
|
44.40
|
42.40
|
43.30
|
43.20
|
19.58
|
1,844,800
|
|
|
8/13/2015
|
-1.50 / -3.30%
|
45.50
|
45.50
|
43.90
|
44.00
|
44.40
|
19.90
|
1,484,320
|
|
|
8/12/2015
|
-1.60 / -3.40%
|
46.60
|
46.80
|
45.30
|
45.50
|
45.86
|
20.58
|
1,038,470
|
|
|
8/11/2015
|
+0.70 / +1.51%
|
46.80
|
47.90
|
46.30
|
47.10
|
47.16
|
21.30
|
1,627,590
|
|
|
8/10/2015
|
+1.50 / +3.34%
|
44.60
|
46.40
|
44.60
|
46.40
|
45.81
|
20.98
|
412,410
|
|
|
8/7/2015
|
-0.20 / -0.44%
|
45.10
|
45.30
|
44.00
|
44.90
|
44.60
|
20.30
|
1,371,930
|
|
|
8/6/2015
|
-1.00 / -2.17%
|
46.10
|
46.90
|
44.90
|
45.10
|
45.74
|
20.39
|
892,770
|
|
|
8/5/2015
|
+0.10 / +0.22%
|
46.00
|
46.80
|
45.70
|
46.10
|
46.10
|
20.85
|
1,028,160
|
|
|
8/4/2015
|
-1.90 / -3.97%
|
47.70
|
48.10
|
46.00
|
46.00
|
46.87
|
20.80
|
747,010
|
|
|
8/3/2015
|
-2.00 / -4.01%
|
49.80
|
49.80
|
46.80
|
47.90
|
48.49
|
21.66
|
1,106,740
|
|
|
7/31/2015
|
-1.10 / -2.16%
|
51.50
|
51.50
|
49.90
|
49.90
|
50.54
|
22.56
|
423,390
|
|
|
7/30/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.69
|
23.06
|
341,990
|
|
|
7/29/2015
|
-0.50 / -0.97%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.46
|
23.06
|
493,810
|
|
|
7/28/2015
|
+0.50 / +0.98%
|
51.50
|
53.00
|
51.00
|
51.50
|
51.95
|
23.29
|
869,220
|
|
|
7/27/2015
|
+0.50 / +0.99%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.60
|
23.06
|
976,170
|
|
|
7/24/2015
|
-1.00 / -1.94%
|
51.50
|
52.00
|
50.50
|
50.50
|
50.98
|
22.84
|
383,890
|
|
|
7/23/2015
|
-0.50 / -0.96%
|
52.50
|
53.00
|
51.50
|
51.50
|
52.17
|
23.29
|
399,180
|
|
|
7/22/2015
|
+2.80 / +5.69%
|
49.20
|
52.50
|
49.00
|
52.00
|
50.91
|
23.51
|
1,153,990
|
|
|
7/21/2015
|
-0.20 / -0.40%
|
49.40
|
50.50
|
48.90
|
49.20
|
49.54
|
22.25
|
605,660
|
|
|
7/20/2015
|
-1.60 / -3.14%
|
51.00
|
51.00
|
49.30
|
49.40
|
49.84
|
22.34
|
476,470
|
|
|
7/17/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.51
|
23.06
|
393,320
|
|
|
7/16/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
51.00
|
50.96
|
23.06
|
375,790
|
|
|
7/15/2015
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.80
|
23.06
|
400,670
|
|
|
7/14/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
50.00
|
52.50
|
51.84
|
23.74
|
586,090
|
|
|
7/13/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.93
|
23.74
|
1,213,060
|
|
|
7/10/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
52.50
|
53.33
|
23.74
|
989,890
|
|
|
7/9/2015
|
+0.50 / +0.96%
|
51.50
|
54.50
|
50.50
|
52.50
|
52.48
|
23.74
|
1,799,837
|
|
|
7/8/2015
|
-2.00 / -3.70%
|
54.00
|
54.50
|
50.50
|
52.00
|
51.93
|
23.51
|
1,789,220
|
|
|
7/7/2015
|
-0.50 / -0.92%
|
54.00
|
56.00
|
53.50
|
54.00
|
54.69
|
24.42
|
1,256,480
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
139,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,422,800
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,800
|
12.00
|
0.00%
|
|
|
|
BID
|
707,700
|
45.95
|
-0.43%
|
|
|
|
BVB
|
138,800
|
11.10
|
-0.89%
|
|
|
|
CTG
|
1,481,200
|
34.20
|
-0.44%
|
|
|
|
EIB
|
582,700
|
18.50
|
-0.80%
|
|
|
|
EVF
|
2,163,600
|
10.75
|
-1.83%
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|