|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.10
-0.40/-0.43%
12:25:01 PM
|
|
|
|
Closing price on 9/4/2015
|
|
| Open |
41.60 |
| High |
42.30 |
| Low |
41.60 |
| Volume |
945,040 |
| Split-adjusted Price |
18.99 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
+0.40 / +0.96%
|
41.60
|
42.30
|
41.60
|
42.00
|
42.03
|
18.99
|
945,040
|
|
|
9/3/2015
|
-0.90 / -2.12%
|
42.30
|
42.80
|
41.30
|
41.60
|
42.02
|
18.81
|
1,436,900
|
|
|
9/1/2015
|
0.00 / 0.00%
|
42.60
|
43.00
|
42.00
|
42.50
|
42.55
|
19.22
|
657,910
|
|
|
8/31/2015
|
-0.90 / -2.07%
|
43.50
|
43.60
|
42.50
|
42.50
|
43.03
|
19.22
|
1,309,110
|
|
|
8/28/2015
|
+1.80 / +4.33%
|
41.60
|
43.40
|
41.60
|
43.40
|
42.71
|
19.63
|
2,136,610
|
|
|
8/27/2015
|
+0.60 / +1.46%
|
41.70
|
42.80
|
41.30
|
41.60
|
41.75
|
18.81
|
1,471,170
|
|
|
8/26/2015
|
+0.90 / +2.24%
|
40.10
|
41.80
|
40.10
|
41.00
|
40.97
|
18.54
|
1,029,560
|
|
|
8/25/2015
|
+0.60 / +1.52%
|
38.00
|
40.70
|
38.00
|
40.10
|
39.80
|
18.13
|
1,993,130
|
|
|
8/24/2015
|
-2.90 / -6.84%
|
42.00
|
42.00
|
39.50
|
39.50
|
40.20
|
17.86
|
2,210,320
|
|
|
8/21/2015
|
-0.50 / -1.17%
|
42.20
|
42.40
|
40.60
|
42.40
|
41.78
|
19.17
|
1,290,040
|
|
|
8/20/2015
|
-0.40 / -0.92%
|
42.80
|
43.50
|
42.20
|
42.90
|
42.82
|
19.40
|
768,710
|
|
|
8/19/2015
|
+0.80 / +1.88%
|
42.30
|
43.50
|
41.20
|
43.30
|
42.43
|
19.58
|
1,125,290
|
|
|
8/18/2015
|
+1.50 / +3.66%
|
41.00
|
42.50
|
40.80
|
42.50
|
41.72
|
19.22
|
1,181,890
|
|
|
8/17/2015
|
-2.30 / -5.31%
|
43.40
|
43.80
|
40.30
|
41.00
|
42.34
|
18.54
|
1,552,820
|
|
|
8/14/2015
|
-0.70 / -1.59%
|
44.00
|
44.40
|
42.40
|
43.30
|
43.20
|
19.58
|
1,844,800
|
|
|
8/13/2015
|
-1.50 / -3.30%
|
45.50
|
45.50
|
43.90
|
44.00
|
44.40
|
19.90
|
1,484,320
|
|
|
8/12/2015
|
-1.60 / -3.40%
|
46.60
|
46.80
|
45.30
|
45.50
|
45.86
|
20.58
|
1,038,470
|
|
|
8/11/2015
|
+0.70 / +1.51%
|
46.80
|
47.90
|
46.30
|
47.10
|
47.16
|
21.30
|
1,627,590
|
|
|
8/10/2015
|
+1.50 / +3.34%
|
44.60
|
46.40
|
44.60
|
46.40
|
45.81
|
20.98
|
412,410
|
|
|
8/7/2015
|
-0.20 / -0.44%
|
45.10
|
45.30
|
44.00
|
44.90
|
44.60
|
20.30
|
1,371,930
|
|
|
8/6/2015
|
-1.00 / -2.17%
|
46.10
|
46.90
|
44.90
|
45.10
|
45.74
|
20.39
|
892,770
|
|
|
8/5/2015
|
+0.10 / +0.22%
|
46.00
|
46.80
|
45.70
|
46.10
|
46.10
|
20.85
|
1,028,160
|
|
|
8/4/2015
|
-1.90 / -3.97%
|
47.70
|
48.10
|
46.00
|
46.00
|
46.87
|
20.80
|
747,010
|
|
|
8/3/2015
|
-2.00 / -4.01%
|
49.80
|
49.80
|
46.80
|
47.90
|
48.49
|
21.66
|
1,106,740
|
|
|
7/31/2015
|
-1.10 / -2.16%
|
51.50
|
51.50
|
49.90
|
49.90
|
50.54
|
22.56
|
423,390
|
|
|
7/30/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.69
|
23.06
|
341,990
|
|
|
7/29/2015
|
-0.50 / -0.97%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.46
|
23.06
|
493,810
|
|
|
7/28/2015
|
+0.50 / +0.98%
|
51.50
|
53.00
|
51.00
|
51.50
|
51.95
|
23.29
|
869,220
|
|
|
7/27/2015
|
+0.50 / +0.99%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.60
|
23.06
|
976,170
|
|
|
7/24/2015
|
-1.00 / -1.94%
|
51.50
|
52.00
|
50.50
|
50.50
|
50.98
|
22.84
|
383,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
139,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,422,800
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,800
|
12.00
|
0.00%
|
|
|
|
BID
|
707,700
|
45.95
|
-0.43%
|
|
|
|
BVB
|
138,800
|
11.10
|
-0.89%
|
|
|
|
CTG
|
1,481,200
|
34.20
|
-0.44%
|
|
|
|
EIB
|
582,700
|
18.50
|
-0.80%
|
|
|
|
EVF
|
2,163,600
|
10.75
|
-1.83%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|