|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
+0.30/+0.33%
10:55:00 AM
|
|
|
|
Closing price on 9/30/2016
|
|
| Open |
38.30 |
| High |
38.80 |
| Low |
38.00 |
| Volume |
1,402,860 |
| Split-adjusted Price |
23.85 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
0.00 / 0.00%
|
38.30
|
38.80
|
38.00
|
38.30
|
38.44
|
23.85
|
1,402,860
|
|
|
9/29/2016
|
-0.70 / -1.79%
|
39.00
|
39.15
|
38.00
|
38.30
|
38.65
|
23.85
|
1,749,200
|
|
|
9/28/2016
|
+0.40 / +1.04%
|
38.80
|
39.20
|
38.55
|
39.00
|
38.95
|
24.29
|
1,800,030
|
|
|
9/27/2016
|
+1.00 / +2.66%
|
37.60
|
38.65
|
37.40
|
38.60
|
38.31
|
24.04
|
2,049,090
|
|
|
9/26/2016
|
+0.25 / +0.67%
|
37.35
|
37.95
|
37.05
|
37.60
|
37.51
|
23.42
|
1,147,450
|
|
|
9/23/2016
|
-0.15 / -0.40%
|
37.50
|
37.65
|
37.20
|
37.35
|
37.40
|
23.26
|
1,011,323
|
|
|
9/22/2016
|
+0.05 / +0.13%
|
37.80
|
38.30
|
37.45
|
37.50
|
37.80
|
23.36
|
1,593,200
|
|
|
9/21/2016
|
0.00 / 0.00%
|
37.00
|
37.60
|
37.00
|
37.45
|
37.28
|
23.32
|
2,739,860
|
|
|
9/20/2016
|
+0.80 / +2.18%
|
36.70
|
37.60
|
36.30
|
37.45
|
36.82
|
23.32
|
1,203,310
|
|
|
9/19/2016
|
+1.65 / +4.71%
|
35.70
|
36.85
|
35.70
|
36.65
|
36.30
|
22.83
|
1,527,320
|
|
|
9/16/2016
|
-1.00 / -2.78%
|
36.00
|
36.10
|
35.00
|
35.00
|
35.15
|
21.80
|
7,265,480
|
|
|
9/15/2016
|
-0.50 / -1.37%
|
36.80
|
37.10
|
36.00
|
36.00
|
36.36
|
22.42
|
717,270
|
|
|
9/14/2016
|
+0.50 / +1.39%
|
35.55
|
37.40
|
35.55
|
36.50
|
36.71
|
22.73
|
1,555,400
|
|
|
9/13/2016
|
-1.45 / -3.87%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.44
|
22.42
|
2,161,880
|
|
|
9/12/2016
|
-1.25 / -3.23%
|
38.60
|
38.60
|
37.00
|
37.45
|
37.64
|
23.32
|
1,128,840
|
|
|
9/9/2016
|
-11.80 / -23.37%
|
38.00
|
39.10
|
37.80
|
38.70
|
38.69
|
24.10
|
3,353,710
|
|
|
9/8/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.49
|
22.84
|
1,899,730
|
|
|
9/7/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
50.50
|
50.88
|
22.84
|
1,582,570
|
|
|
9/6/2016
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.71
|
22.84
|
1,844,160
|
|
|
9/5/2016
|
-2.00 / -3.81%
|
52.50
|
52.50
|
49.80
|
50.50
|
50.53
|
22.84
|
4,191,860
|
|
|
9/1/2016
|
-1.50 / -2.78%
|
54.50
|
55.00
|
51.50
|
52.50
|
52.64
|
23.74
|
3,427,730
|
|
|
8/31/2016
|
-1.50 / -2.70%
|
55.50
|
56.50
|
53.50
|
54.00
|
54.72
|
24.42
|
2,593,570
|
|
|
8/30/2016
|
-2.00 / -3.48%
|
56.50
|
57.00
|
55.00
|
55.50
|
55.90
|
25.10
|
2,050,890
|
|
|
8/29/2016
|
0.00 / 0.00%
|
59.50
|
60.50
|
57.50
|
57.50
|
59.22
|
26.00
|
1,324,350
|
|
|
8/26/2016
|
+3.50 / +6.48%
|
56.00
|
57.50
|
55.50
|
57.50
|
56.99
|
26.00
|
1,821,780
|
|
|
8/25/2016
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.50
|
54.00
|
53.83
|
24.42
|
453,540
|
|
|
8/24/2016
|
+1.00 / +1.89%
|
53.50
|
54.50
|
53.50
|
54.00
|
53.95
|
24.42
|
275,230
|
|
|
8/23/2016
|
-0.50 / -0.93%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.14
|
23.97
|
559,330
|
|
|
8/22/2016
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.50
|
53.50
|
53.84
|
24.19
|
666,900
|
|
|
8/19/2016
|
+0.50 / +0.94%
|
53.50
|
54.50
|
53.00
|
53.50
|
53.69
|
24.19
|
250,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
371,400
|
7.50
|
0.00%
|
|
|
|
ACB
|
1,562,300
|
24.70
|
-0.60%
|
|
|
|
BAB
|
900
|
11.80
|
-0.84%
|
|
|
|
BID
|
671,400
|
46.00
|
-0.65%
|
|
|
|
BVB
|
219,300
|
11.10
|
-0.89%
|
|
|
|
CTG
|
1,257,800
|
34.15
|
-1.01%
|
|
|
|
EIB
|
1,374,800
|
18.25
|
-1.62%
|
|
|
|
EVF
|
2,247,100
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|