|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.50
-0.20/-0.22%
3:04:59 PM
|
|
|
|
Closing price on 8/3/2016
|
|
| Open |
51.00 |
| High |
51.50 |
| Low |
49.50 |
| Volume |
324,230 |
| Split-adjusted Price |
22.84 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-1.00 / -1.94%
|
51.00
|
51.50
|
49.50
|
50.50
|
50.41
|
22.84
|
324,230
|
|
|
8/2/2016
|
-1.50 / -2.83%
|
53.00
|
53.00
|
51.00
|
51.50
|
51.46
|
23.29
|
837,580
|
|
|
8/1/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.62
|
23.97
|
365,040
|
|
|
7/29/2016
|
-1.00 / -1.82%
|
54.50
|
55.00
|
53.50
|
54.00
|
53.96
|
24.42
|
225,610
|
|
|
7/28/2016
|
+0.50 / +0.92%
|
54.50
|
55.00
|
53.50
|
55.00
|
54.48
|
24.87
|
91,390
|
|
|
7/27/2016
|
+1.50 / +2.83%
|
52.50
|
54.50
|
52.50
|
54.50
|
54.16
|
24.64
|
402,240
|
|
|
7/26/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.00
|
53.00
|
53.03
|
23.97
|
268,770
|
|
|
7/25/2016
|
+1.00 / +1.92%
|
52.00
|
53.50
|
51.50
|
53.00
|
52.92
|
23.97
|
318,900
|
|
|
7/22/2016
|
-3.50 / -6.31%
|
55.00
|
55.50
|
52.00
|
52.00
|
52.81
|
23.51
|
886,600
|
|
|
7/21/2016
|
+0.50 / +0.91%
|
55.00
|
55.50
|
53.00
|
55.50
|
54.36
|
25.10
|
1,342,360
|
|
|
7/20/2016
|
-1.00 / -1.79%
|
56.50
|
56.50
|
54.00
|
55.00
|
55.06
|
24.87
|
452,540
|
|
|
7/19/2016
|
+0.50 / +0.90%
|
56.00
|
57.00
|
55.00
|
56.00
|
55.84
|
25.32
|
559,050
|
|
|
7/18/2016
|
+1.50 / +2.78%
|
53.50
|
56.00
|
53.00
|
55.50
|
54.79
|
25.10
|
736,570
|
|
|
7/15/2016
|
-2.00 / -3.57%
|
56.00
|
57.00
|
54.00
|
54.00
|
55.24
|
24.42
|
885,920
|
|
|
7/14/2016
|
-1.50 / -2.61%
|
58.00
|
58.50
|
56.00
|
56.00
|
57.54
|
25.32
|
921,830
|
|
|
7/13/2016
|
+3.50 / +6.48%
|
54.00
|
57.50
|
54.00
|
57.50
|
56.27
|
26.00
|
2,209,520
|
|
|
7/12/2016
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.85
|
24.42
|
725,030
|
|
|
7/11/2016
|
+1.00 / +1.96%
|
51.50
|
53.50
|
51.00
|
52.00
|
52.57
|
23.51
|
1,588,540
|
|
|
7/8/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.00
|
51.00
|
51.41
|
23.06
|
834,180
|
|
|
7/7/2016
|
+1.00 / +2.00%
|
50.50
|
51.00
|
49.80
|
51.00
|
50.42
|
23.06
|
714,940
|
|
|
7/6/2016
|
-0.50 / -0.99%
|
50.00
|
51.50
|
49.90
|
50.00
|
50.64
|
22.61
|
592,020
|
|
|
7/5/2016
|
+1.30 / +2.64%
|
49.40
|
52.00
|
49.40
|
50.50
|
50.60
|
22.84
|
1,658,790
|
|
|
7/4/2016
|
+1.70 / +3.58%
|
47.50
|
49.40
|
47.50
|
49.20
|
48.68
|
22.25
|
1,206,430
|
|
|
7/1/2016
|
+0.20 / +0.42%
|
47.30
|
47.80
|
47.00
|
47.50
|
47.48
|
21.48
|
823,850
|
|
|
6/30/2016
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.00
|
47.30
|
47.24
|
21.39
|
478,490
|
|
|
6/29/2016
|
+0.90 / +1.94%
|
46.60
|
47.40
|
46.60
|
47.30
|
47.22
|
21.39
|
573,860
|
|
|
6/28/2016
|
+0.20 / +0.43%
|
45.80
|
46.80
|
45.80
|
46.40
|
46.41
|
20.98
|
403,030
|
|
|
6/27/2016
|
-0.60 / -1.28%
|
46.40
|
46.40
|
45.40
|
46.20
|
46.04
|
20.89
|
341,850
|
|
|
6/24/2016
|
-1.20 / -2.50%
|
47.90
|
48.00
|
44.70
|
46.80
|
46.62
|
21.16
|
827,980
|
|
|
6/23/2016
|
+1.20 / +2.56%
|
46.90
|
48.00
|
46.80
|
48.00
|
47.43
|
21.71
|
688,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
477,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
2,378,900
|
24.95
|
0.40%
|
|
|
|
BAB
|
2,500
|
11.80
|
0.00%
|
|
|
|
BID
|
1,572,900
|
39.50
|
0.25%
|
|
|
|
BVB
|
261,700
|
11.60
|
0.87%
|
|
|
|
CTG
|
3,948,300
|
37.20
|
1.09%
|
|
|
|
EIB
|
1,800,800
|
18.30
|
0.00%
|
|
|
|
EVF
|
2,555,600
|
9.05
|
-0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|