|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
+0.30/+0.51%
3:09:27 PM
|
|
|
|
Closing price on 1/22/2013
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.60 |
| Volume |
184,710 |
| Split-adjusted Price |
7.24 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2013
|
-0.50 / -1.61%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.60
|
7.24
|
184,710
|
|
|
1/21/2013
|
-0.50 / -1.58%
|
30.80
|
31.70
|
30.80
|
31.10
|
31.10
|
7.36
|
269,410
|
|
|
1/18/2013
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.40
|
31.60
|
31.60
|
7.47
|
299,790
|
|
|
1/17/2013
|
-0.60 / -1.87%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
7.45
|
358,750
|
|
|
1/16/2013
|
+0.10 / +0.31%
|
31.50
|
32.90
|
31.50
|
32.10
|
32.10
|
7.59
|
449,000
|
|
|
1/15/2013
|
+0.10 / +0.31%
|
31.40
|
32.00
|
31.20
|
32.00
|
32.00
|
7.57
|
509,000
|
|
|
1/14/2013
|
-0.20 / -0.62%
|
31.50
|
31.90
|
30.80
|
31.90
|
31.90
|
7.55
|
489,330
|
|
|
1/11/2013
|
-0.40 / -1.23%
|
32.90
|
32.90
|
32.00
|
32.10
|
32.10
|
7.59
|
555,780
|
|
|
1/10/2013
|
+0.80 / +2.52%
|
31.80
|
32.50
|
30.70
|
32.50
|
32.50
|
7.69
|
720,900
|
|
|
1/9/2013
|
+0.20 / +0.63%
|
30.10
|
31.70
|
30.00
|
31.70
|
31.70
|
7.50
|
1,583,320
|
|
|
1/8/2013
|
+1.50 / +5.00%
|
30.60
|
31.50
|
30.10
|
31.50
|
31.50
|
7.45
|
1,035,220
|
|
|
1/7/2013
|
+0.80 / +2.74%
|
28.00
|
30.00
|
28.00
|
30.00
|
30.00
|
7.10
|
1,312,740
|
|
|
1/4/2013
|
+0.70 / +2.46%
|
28.00
|
29.50
|
27.80
|
29.20
|
29.20
|
6.91
|
501,540
|
|
|
1/3/2013
|
+0.70 / +2.52%
|
27.90
|
28.50
|
27.00
|
28.50
|
28.50
|
6.74
|
540,650
|
|
|
1/2/2013
|
+0.60 / +2.21%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.80
|
6.58
|
168,190
|
|
|
12/28/2012
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.70
|
27.20
|
27.20
|
6.43
|
480,040
|
|
|
12/27/2012
|
+0.40 / +1.50%
|
27.20
|
27.20
|
26.70
|
27.10
|
27.10
|
6.41
|
680,880
|
|
|
12/26/2012
|
+0.10 / +0.38%
|
26.10
|
26.70
|
26.10
|
26.70
|
26.70
|
6.32
|
117,050
|
|
|
12/25/2012
|
+0.50 / +1.92%
|
26.40
|
26.80
|
26.30
|
26.60
|
26.60
|
6.29
|
499,120
|
|
|
12/24/2012
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.60
|
26.10
|
26.10
|
6.17
|
1,687,121
|
|
|
12/21/2012
|
-0.40 / -1.52%
|
26.00
|
26.20
|
25.80
|
26.00
|
26.00
|
6.15
|
1,077,970
|
|
|
12/20/2012
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
6.24
|
658,040
|
|
|
12/19/2012
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.50
|
26.60
|
26.60
|
6.29
|
515,770
|
|
|
12/18/2012
|
+0.60 / +2.29%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.80
|
6.34
|
681,340
|
|
|
12/17/2012
|
+1.20 / +4.80%
|
25.20
|
26.20
|
25.20
|
26.20
|
26.20
|
6.20
|
811,260
|
|
|
12/14/2012
|
-0.40 / -1.57%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
5.91
|
345,590
|
|
|
12/13/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.40
|
6.01
|
214,710
|
|
|
12/12/2012
|
+0.20 / +0.79%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
6.01
|
424,460
|
|
|
12/11/2012
|
+0.50 / +2.02%
|
24.40
|
25.20
|
24.40
|
25.20
|
25.20
|
5.96
|
372,770
|
|
|
12/10/2012
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.70
|
5.84
|
91,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,670,100
|
13.30
|
5.56%
|
|
|
|
ACB
|
15,620,500
|
25.10
|
0.40%
|
|
|
|
BAB
|
4,800
|
13.00
|
-0.76%
|
|
|
|
BID
|
3,971,100
|
37.20
|
0.40%
|
|
|
|
BVB
|
2,936,200
|
13.10
|
3.15%
|
|
|
|
CTG
|
11,664,700
|
50.50
|
1.10%
|
|
|
|
EIB
|
8,050,000
|
23.40
|
-1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|