|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.60
+0.10/+0.11%
3:05:02 PM
|
|
|
|
Closing price on 8/3/2009
|
|
| Open |
56.50 |
| High |
56.50 |
| Low |
55.00 |
| Volume |
2,707,260 |
| Split-adjusted Price |
12.95 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.50
|
12.95
|
2,707,260
|
|
|
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 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|