|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
54.20
+0.40/+0.74%
2:05:03 PM
|
|
|
|
Closing price on 9/15/2016
|
|
| Open |
36.80 |
| High |
37.10 |
| Low |
36.00 |
| Volume |
717,270 |
| Split-adjusted Price |
14.77 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
-0.50 / -1.37%
|
36.80
|
37.10
|
36.00
|
36.00
|
36.36
|
14.77
|
717,270
|
|
|
9/14/2016
|
+0.50 / +1.39%
|
35.55
|
37.40
|
35.55
|
36.50
|
36.71
|
14.97
|
1,555,400
|
|
|
9/13/2016
|
-1.45 / -3.87%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.44
|
14.77
|
2,161,880
|
|
|
9/12/2016
|
-1.25 / -3.23%
|
38.60
|
38.60
|
37.00
|
37.45
|
37.64
|
15.36
|
1,128,840
|
|
|
9/9/2016
|
-11.80 / -23.37%
|
38.00
|
39.10
|
37.80
|
38.70
|
38.69
|
15.87
|
3,353,710
|
|
|
9/8/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.49
|
15.04
|
1,899,730
|
|
|
9/7/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
50.50
|
50.88
|
15.04
|
1,582,570
|
|
|
9/6/2016
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.71
|
15.04
|
1,844,160
|
|
|
9/5/2016
|
-2.00 / -3.81%
|
52.50
|
52.50
|
49.80
|
50.50
|
50.53
|
15.04
|
4,191,860
|
|
|
9/1/2016
|
-1.50 / -2.78%
|
54.50
|
55.00
|
51.50
|
52.50
|
52.64
|
15.63
|
3,427,730
|
|
|
8/31/2016
|
-1.50 / -2.70%
|
55.50
|
56.50
|
53.50
|
54.00
|
54.72
|
16.08
|
2,593,570
|
|
|
8/30/2016
|
-2.00 / -3.48%
|
56.50
|
57.00
|
55.00
|
55.50
|
55.90
|
16.53
|
2,050,890
|
|
|
8/29/2016
|
0.00 / 0.00%
|
59.50
|
60.50
|
57.50
|
57.50
|
59.22
|
17.12
|
1,324,350
|
|
|
8/26/2016
|
+3.50 / +6.48%
|
56.00
|
57.50
|
55.50
|
57.50
|
56.99
|
17.12
|
1,821,780
|
|
|
8/25/2016
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.50
|
54.00
|
53.83
|
16.08
|
453,540
|
|
|
8/24/2016
|
+1.00 / +1.89%
|
53.50
|
54.50
|
53.50
|
54.00
|
53.95
|
16.08
|
275,230
|
|
|
8/23/2016
|
-0.50 / -0.93%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.14
|
15.78
|
559,330
|
|
|
8/22/2016
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.50
|
53.50
|
53.84
|
15.93
|
666,900
|
|
|
8/19/2016
|
+0.50 / +0.94%
|
53.50
|
54.50
|
53.00
|
53.50
|
53.69
|
15.93
|
250,570
|
|
|
8/18/2016
|
0.00 / 0.00%
|
54.00
|
55.00
|
53.00
|
53.00
|
53.87
|
15.78
|
577,820
|
|
|
8/17/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
52.00
|
53.00
|
52.84
|
15.78
|
635,370
|
|
|
8/16/2016
|
-0.50 / -0.92%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.26
|
16.08
|
513,280
|
|
|
8/15/2016
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
54.50
|
54.24
|
16.23
|
165,580
|
|
|
8/12/2016
|
-1.50 / -2.68%
|
55.50
|
56.00
|
53.50
|
54.50
|
54.89
|
16.23
|
331,030
|
|
|
8/11/2016
|
+2.50 / +4.67%
|
53.50
|
56.00
|
53.50
|
56.00
|
55.14
|
16.68
|
737,430
|
|
|
8/10/2016
|
+0.50 / +0.94%
|
52.50
|
54.00
|
52.50
|
53.50
|
53.40
|
15.93
|
310,040
|
|
|
8/9/2016
|
+1.00 / +1.92%
|
52.00
|
53.00
|
51.50
|
53.00
|
52.23
|
15.78
|
181,050
|
|
|
8/8/2016
|
+1.00 / +1.96%
|
51.50
|
52.00
|
50.50
|
52.00
|
51.17
|
15.49
|
348,760
|
|
|
8/5/2016
|
-1.00 / -1.92%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.21
|
15.19
|
327,970
|
|
|
8/4/2016
|
+1.50 / +2.97%
|
51.00
|
54.00
|
50.50
|
52.00
|
52.25
|
15.49
|
673,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
537,000
|
16.60
|
-1.19%
|
|
|
|
ACB
|
7,641,100
|
20.40
|
-1.45%
|
|
|
|
BAB
|
0
|
10.50
|
0.00%
|
|
|
|
BID
|
4,086,600
|
32.40
|
0.62%
|
|
|
|
BVB
|
328,100
|
10.35
|
-0.48%
|
|
|
|
CTG
|
3,176,600
|
31.65
|
-0.78%
|
|
|
|
EIB
|
1,479,500
|
16.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|