|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.30/-0.33%
3:05:02 PM
|
|
|
|
Closing price on 9/7/2011
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
28.20 |
| Volume |
358,230 |
| Split-adjusted Price |
9.66 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.20 / +0.71%
|
28.40
|
28.50
|
28.20
|
28.30
|
28.30
|
9.66
|
358,230
|
|
|
9/6/2011
|
-0.20 / -0.71%
|
28.00
|
28.30
|
27.90
|
28.10
|
28.10
|
9.59
|
323,300
|
|
|
9/5/2011
|
-0.50 / -1.74%
|
29.50
|
29.50
|
28.10
|
28.30
|
28.30
|
9.66
|
489,740
|
|
|
9/1/2011
|
+1.30 / +4.73%
|
27.70
|
28.80
|
27.70
|
28.80
|
28.80
|
9.83
|
1,659,870
|
|
|
8/31/2011
|
+0.20 / +0.73%
|
27.30
|
27.70
|
27.20
|
27.50
|
27.50
|
9.38
|
548,340
|
|
|
8/30/2011
|
+0.20 / +0.74%
|
27.50
|
27.70
|
27.30
|
27.30
|
27.30
|
9.31
|
518,270
|
|
|
8/29/2011
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.80
|
27.10
|
27.10
|
9.25
|
397,310
|
|
|
8/26/2011
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.90
|
9.18
|
238,140
|
|
|
8/25/2011
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
9.21
|
122,120
|
|
|
8/24/2011
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.80
|
26.80
|
26.80
|
9.14
|
355,540
|
|
|
8/23/2011
|
-0.30 / -1.10%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
9.21
|
198,590
|
|
|
8/22/2011
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.30
|
27.30
|
27.30
|
9.31
|
390,020
|
|
|
8/19/2011
|
-0.50 / -1.80%
|
27.40
|
27.60
|
27.10
|
27.30
|
27.30
|
9.31
|
309,330
|
|
|
8/18/2011
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.80
|
9.49
|
527,070
|
|
|
8/17/2011
|
+0.70 / +2.61%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.50
|
9.38
|
408,550
|
|
|
8/16/2011
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
9.14
|
123,460
|
|
|
8/15/2011
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.70
|
26.80
|
26.80
|
9.14
|
73,200
|
|
|
8/12/2011
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.90
|
9.18
|
143,240
|
|
|
8/11/2011
|
+0.20 / +0.76%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.60
|
9.08
|
174,650
|
|
|
8/10/2011
|
+0.20 / +0.76%
|
26.60
|
26.80
|
26.40
|
26.40
|
26.40
|
9.01
|
313,960
|
|
|
8/9/2011
|
-0.70 / -2.60%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.20
|
8.94
|
350,600
|
|
|
8/8/2011
|
-0.30 / -1.10%
|
27.10
|
27.20
|
26.90
|
26.90
|
26.90
|
9.18
|
364,020
|
|
|
8/5/2011
|
-0.20 / -0.73%
|
27.10
|
27.40
|
27.10
|
27.20
|
27.20
|
9.28
|
248,140
|
|
|
8/4/2011
|
+0.40 / +1.48%
|
27.00
|
27.80
|
27.00
|
27.40
|
27.40
|
9.35
|
487,660
|
|
|
8/3/2011
|
-0.80 / -2.88%
|
27.80
|
27.80
|
26.80
|
27.00
|
27.00
|
9.21
|
374,250
|
|
|
8/2/2011
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.70
|
27.80
|
27.80
|
9.49
|
203,910
|
|
|
8/1/2011
|
-0.20 / -0.71%
|
28.10
|
28.40
|
27.90
|
27.90
|
27.90
|
9.52
|
450,700
|
|
|
7/29/2011
|
-0.20 / -0.71%
|
28.10
|
28.30
|
28.00
|
28.10
|
28.10
|
9.59
|
355,190
|
|
|
7/28/2011
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.00
|
28.30
|
28.30
|
9.66
|
795,160
|
|
|
7/27/2011
|
+0.80 / +2.92%
|
27.50
|
28.20
|
27.20
|
28.20
|
28.20
|
9.62
|
455,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|