|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.10
+0.50/+0.88%
3:09:23 PM
|
|
|
|
Closing price on 1/16/2013
|
|
| Open |
31.50 |
| High |
32.90 |
| Low |
31.50 |
| Volume |
449,000 |
| Split-adjusted Price |
7.65 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
+0.10 / +0.31%
|
31.50
|
32.90
|
31.50
|
32.10
|
32.10
|
7.65
|
449,000
|
|
|
1/15/2013
|
+0.10 / +0.31%
|
31.40
|
32.00
|
31.20
|
32.00
|
32.00
|
7.62
|
509,000
|
|
|
1/14/2013
|
-0.20 / -0.62%
|
31.50
|
31.90
|
30.80
|
31.90
|
31.90
|
7.60
|
489,330
|
|
|
1/11/2013
|
-0.40 / -1.23%
|
32.90
|
32.90
|
32.00
|
32.10
|
32.10
|
7.65
|
555,780
|
|
|
1/10/2013
|
+0.80 / +2.52%
|
31.80
|
32.50
|
30.70
|
32.50
|
32.50
|
7.74
|
720,900
|
|
|
1/9/2013
|
+0.20 / +0.63%
|
30.10
|
31.70
|
30.00
|
31.70
|
31.70
|
7.55
|
1,583,320
|
|
|
1/8/2013
|
+1.50 / +5.00%
|
30.60
|
31.50
|
30.10
|
31.50
|
31.50
|
7.51
|
1,035,220
|
|
|
1/7/2013
|
+0.80 / +2.74%
|
28.00
|
30.00
|
28.00
|
30.00
|
30.00
|
7.15
|
1,312,740
|
|
|
1/4/2013
|
+0.70 / +2.46%
|
28.00
|
29.50
|
27.80
|
29.20
|
29.20
|
6.96
|
501,540
|
|
|
1/3/2013
|
+0.70 / +2.52%
|
27.90
|
28.50
|
27.00
|
28.50
|
28.50
|
6.79
|
540,650
|
|
|
1/2/2013
|
+0.60 / +2.21%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.80
|
6.62
|
168,190
|
|
|
12/28/2012
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.70
|
27.20
|
27.20
|
6.48
|
480,040
|
|
|
12/27/2012
|
+0.40 / +1.50%
|
27.20
|
27.20
|
26.70
|
27.10
|
27.10
|
6.46
|
680,880
|
|
|
12/26/2012
|
+0.10 / +0.38%
|
26.10
|
26.70
|
26.10
|
26.70
|
26.70
|
6.36
|
117,050
|
|
|
12/25/2012
|
+0.50 / +1.92%
|
26.40
|
26.80
|
26.30
|
26.60
|
26.60
|
6.34
|
499,120
|
|
|
12/24/2012
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.60
|
26.10
|
26.10
|
6.22
|
1,687,121
|
|
|
12/21/2012
|
-0.40 / -1.52%
|
26.00
|
26.20
|
25.80
|
26.00
|
26.00
|
6.19
|
1,077,970
|
|
|
12/20/2012
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
6.29
|
658,040
|
|
|
12/19/2012
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.50
|
26.60
|
26.60
|
6.34
|
515,770
|
|
|
12/18/2012
|
+0.60 / +2.29%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.80
|
6.39
|
681,340
|
|
|
12/17/2012
|
+1.20 / +4.80%
|
25.20
|
26.20
|
25.20
|
26.20
|
26.20
|
6.24
|
811,260
|
|
|
12/14/2012
|
-0.40 / -1.57%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
5.96
|
345,590
|
|
|
12/13/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.40
|
6.05
|
214,710
|
|
|
12/12/2012
|
+0.20 / +0.79%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
6.05
|
424,460
|
|
|
12/11/2012
|
+0.50 / +2.02%
|
24.40
|
25.20
|
24.40
|
25.20
|
25.20
|
6.00
|
372,770
|
|
|
12/10/2012
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.70
|
5.89
|
91,080
|
|
|
12/7/2012
|
-0.50 / -1.98%
|
25.30
|
25.30
|
24.70
|
24.70
|
24.70
|
5.89
|
333,934
|
|
|
12/6/2012
|
+0.40 / +1.61%
|
24.90
|
25.40
|
24.80
|
25.20
|
25.20
|
6.00
|
447,180
|
|
|
12/5/2012
|
+0.90 / +3.77%
|
24.10
|
25.00
|
24.00
|
24.80
|
24.80
|
5.91
|
616,260
|
|
|
12/4/2012
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
5.69
|
396,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|