|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.50
+0.60/+1.02%
3:09:26 PM
|
|
|
|
Closing price on 8/22/2012
|
|
| Open |
26.10 |
| High |
26.90 |
| Low |
25.80 |
| Volume |
1,156,560 |
| Split-adjusted Price |
6.24 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.60 / -2.22%
|
26.10
|
26.90
|
25.80
|
26.40
|
26.40
|
6.24
|
1,156,560
|
|
|
8/21/2012
|
-1.40 / -4.93%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
6.39
|
957,750
|
|
|
8/20/2012
|
+0.40 / +1.43%
|
27.90
|
28.70
|
27.90
|
28.40
|
28.40
|
6.72
|
309,140
|
|
|
8/17/2012
|
+0.20 / +0.72%
|
28.00
|
28.10
|
27.90
|
28.00
|
28.00
|
6.62
|
356,491
|
|
|
8/16/2012
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.80
|
27.80
|
27.80
|
6.58
|
126,480
|
|
|
8/15/2012
|
-0.20 / -0.71%
|
27.90
|
28.30
|
27.80
|
27.90
|
27.90
|
6.60
|
289,330
|
|
|
8/14/2012
|
+0.40 / +1.44%
|
28.00
|
28.40
|
27.90
|
28.10
|
28.10
|
6.65
|
421,060
|
|
|
8/13/2012
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.70
|
6.55
|
246,630
|
|
|
8/10/2012
|
-0.40 / -1.42%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.80
|
6.58
|
161,440
|
|
|
8/9/2012
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.20
|
6.67
|
343,170
|
|
|
8/8/2012
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
6.60
|
171,670
|
|
|
8/7/2012
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.60
|
27.80
|
27.80
|
6.58
|
215,390
|
|
|
8/6/2012
|
+0.10 / +0.36%
|
27.40
|
28.00
|
27.40
|
27.60
|
27.60
|
6.53
|
266,410
|
|
|
8/3/2012
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.40
|
27.50
|
27.50
|
6.50
|
144,950
|
|
|
8/2/2012
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.40
|
27.50
|
27.50
|
6.50
|
116,090
|
|
|
8/1/2012
|
-0.40 / -1.43%
|
27.70
|
27.80
|
27.40
|
27.50
|
27.50
|
6.50
|
287,220
|
|
|
7/31/2012
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.90
|
27.90
|
27.90
|
6.60
|
377,730
|
|
|
7/30/2012
|
-0.30 / -1.06%
|
27.60
|
28.20
|
27.60
|
27.90
|
27.90
|
6.60
|
126,270
|
|
|
7/27/2012
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.20
|
6.67
|
150,500
|
|
|
7/26/2012
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.20
|
28.20
|
6.67
|
167,980
|
|
|
7/25/2012
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.10
|
28.20
|
28.20
|
6.67
|
167,730
|
|
|
7/24/2012
|
-0.50 / -1.74%
|
28.20
|
28.70
|
28.20
|
28.20
|
28.20
|
6.67
|
122,260
|
|
|
7/23/2012
|
0.00 / 0.00%
|
28.30
|
28.80
|
28.20
|
28.70
|
28.70
|
6.79
|
286,360
|
|
|
7/20/2012
|
-0.70 / -2.38%
|
29.70
|
29.70
|
28.70
|
28.70
|
28.70
|
6.79
|
593,290
|
|
|
7/19/2012
|
+1.00 / +3.52%
|
28.40
|
29.40
|
28.30
|
29.40
|
29.40
|
6.95
|
542,920
|
|
|
7/18/2012
|
+0.10 / +0.35%
|
28.30
|
28.70
|
28.30
|
28.40
|
28.40
|
6.72
|
436,700
|
|
|
7/17/2012
|
0.00 / 0.00%
|
28.10
|
29.00
|
28.10
|
28.30
|
28.30
|
6.69
|
307,000
|
|
|
7/16/2012
|
-0.30 / -1.05%
|
28.80
|
28.90
|
28.30
|
28.30
|
28.30
|
6.69
|
124,200
|
|
|
7/13/2012
|
+0.60 / +2.14%
|
28.00
|
28.90
|
28.00
|
28.60
|
28.60
|
6.76
|
618,760
|
|
|
7/12/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.00
|
6.62
|
194,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,060,600
|
13.20
|
0.76%
|
|
|
|
ACB
|
6,319,100
|
25.20
|
1.41%
|
|
|
|
BAB
|
5,100
|
12.70
|
0.79%
|
|
|
|
BID
|
2,029,800
|
38.25
|
0.66%
|
|
|
|
BVB
|
1,399,300
|
13.40
|
0.75%
|
|
|
|
CTG
|
6,635,000
|
49.20
|
1.44%
|
|
|
|
EIB
|
6,395,700
|
21.60
|
3.35%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|