|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.00
+0.20/+0.35%
9:20:00 AM
|
|
|
|
Closing price on 1/5/2015
|
|
| Open |
31.70 |
| High |
32.10 |
| Low |
31.40 |
| Volume |
310,010 |
| Split-adjusted Price |
9.44 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.40
|
31.90
|
31.90
|
9.44
|
310,010
|
|
|
12/31/2014
|
-0.10 / -0.31%
|
31.90
|
32.30
|
31.60
|
31.90
|
31.90
|
9.44
|
854,260
|
|
|
12/30/2014
|
+0.30 / +0.95%
|
31.70
|
32.40
|
31.70
|
32.00
|
32.00
|
9.47
|
1,208,200
|
|
|
12/29/2014
|
+0.90 / +2.92%
|
30.90
|
32.10
|
30.80
|
31.70
|
31.70
|
9.38
|
1,415,520
|
|
|
12/26/2014
|
+0.90 / +3.01%
|
29.90
|
31.00
|
29.50
|
30.80
|
30.80
|
9.12
|
1,898,200
|
|
|
12/25/2014
|
-0.30 / -0.99%
|
30.00
|
30.30
|
29.80
|
29.90
|
29.90
|
8.85
|
742,910
|
|
|
12/24/2014
|
-0.40 / -1.31%
|
30.30
|
30.80
|
29.90
|
30.20
|
30.20
|
8.94
|
736,330
|
|
|
12/23/2014
|
+0.80 / +2.68%
|
29.30
|
31.00
|
29.30
|
30.60
|
30.60
|
9.06
|
1,385,040
|
|
|
12/22/2014
|
+1.50 / +5.30%
|
28.70
|
29.80
|
28.70
|
29.80
|
29.80
|
8.82
|
821,470
|
|
|
12/19/2014
|
-2.10 / -6.91%
|
30.20
|
30.80
|
28.30
|
28.30
|
28.30
|
8.38
|
4,879,410
|
|
|
12/18/2014
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.20
|
30.40
|
30.40
|
9.00
|
1,408,650
|
|
|
12/17/2014
|
-0.30 / -0.98%
|
30.20
|
30.80
|
30.10
|
30.30
|
30.30
|
8.97
|
2,024,930
|
|
|
12/16/2014
|
+0.20 / +0.66%
|
30.40
|
31.10
|
29.90
|
30.60
|
30.60
|
9.06
|
954,290
|
|
|
12/15/2014
|
-0.60 / -1.94%
|
30.50
|
30.80
|
29.60
|
30.40
|
30.40
|
9.00
|
2,429,530
|
|
|
12/12/2014
|
+1.30 / +4.38%
|
29.70
|
31.00
|
29.20
|
31.00
|
31.00
|
9.18
|
243,360
|
|
|
12/11/2014
|
-0.30 / -1.00%
|
29.00
|
30.30
|
28.80
|
29.70
|
29.70
|
8.79
|
743,660
|
|
|
12/10/2014
|
-1.60 / -5.06%
|
31.50
|
31.50
|
29.60
|
30.00
|
30.00
|
8.88
|
1,451,500
|
|
|
12/9/2014
|
+0.20 / +0.64%
|
31.40
|
32.30
|
31.10
|
31.60
|
31.60
|
9.35
|
1,044,670
|
|
|
12/8/2014
|
+1.10 / +3.63%
|
30.00
|
31.80
|
29.90
|
31.40
|
31.40
|
9.30
|
1,394,440
|
|
|
12/5/2014
|
+1.00 / +3.41%
|
29.30
|
31.00
|
29.30
|
30.30
|
30.30
|
8.97
|
1,515,600
|
|
|
12/4/2014
|
+0.60 / +2.09%
|
28.50
|
29.50
|
28.50
|
29.30
|
29.30
|
8.67
|
703,580
|
|
|
12/3/2014
|
+0.60 / +2.14%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.70
|
8.50
|
653,260
|
|
|
12/2/2014
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.10
|
8.32
|
289,470
|
|
|
12/1/2014
|
+0.50 / +1.81%
|
27.30
|
28.30
|
27.20
|
28.20
|
28.20
|
8.35
|
542,630
|
|
|
11/28/2014
|
+0.40 / +1.47%
|
27.30
|
27.90
|
27.30
|
27.70
|
27.70
|
8.20
|
648,600
|
|
|
11/27/2014
|
+0.30 / +1.11%
|
27.00
|
27.40
|
27.00
|
27.30
|
27.30
|
8.08
|
36,380
|
|
|
11/26/2014
|
-0.60 / -2.17%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.00
|
7.99
|
492,430
|
|
|
11/25/2014
|
+0.20 / +0.73%
|
27.40
|
27.80
|
27.40
|
27.60
|
27.60
|
8.17
|
447,710
|
|
|
11/24/2014
|
-0.10 / -0.36%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.40
|
8.11
|
224,230
|
|
|
11/21/2014
|
+0.30 / +1.10%
|
27.20
|
27.80
|
27.20
|
27.50
|
27.50
|
8.14
|
456,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:20:00 AM
|
|
|
|
|