|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
61.90
-1.00/-1.59%
3:09:27 PM
|
|
|
|
Closing price on 10/25/2010
|
|
| Open |
34.00 |
| High |
34.50 |
| Low |
34.00 |
| Volume |
170,760 |
| Split-adjusted Price |
5.69 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
-0.70 / -2.01%
|
34.00
|
34.50
|
34.00
|
34.10
|
34.10
|
5.69
|
170,760
|
|
|
10/22/2010
|
-0.20 / -0.57%
|
35.20
|
35.20
|
34.60
|
34.80
|
34.80
|
5.81
|
134,950
|
|
|
10/21/2010
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.60
|
35.00
|
35.00
|
5.84
|
114,640
|
|
|
10/20/2010
|
-0.60 / -1.69%
|
35.50
|
35.50
|
34.90
|
34.90
|
34.90
|
5.82
|
180,010
|
|
|
10/19/2010
|
-0.40 / -1.11%
|
35.60
|
35.80
|
35.20
|
35.50
|
35.50
|
5.92
|
141,430
|
|
|
10/18/2010
|
-0.50 / -1.37%
|
36.40
|
36.40
|
35.90
|
35.90
|
35.90
|
5.99
|
140,980
|
|
|
10/15/2010
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.20
|
36.40
|
36.40
|
6.07
|
167,580
|
|
|
10/14/2010
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.40
|
36.40
|
36.40
|
6.07
|
74,470
|
|
|
10/13/2010
|
+0.40 / +1.11%
|
36.00
|
36.40
|
35.90
|
36.40
|
36.40
|
6.07
|
130,930
|
|
|
10/12/2010
|
-0.50 / -1.37%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.00
|
6.01
|
61,240
|
|
|
10/11/2010
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
6.09
|
111,880
|
|
|
10/8/2010
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.30
|
36.50
|
36.50
|
6.09
|
195,810
|
|
|
10/7/2010
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.40
|
36.50
|
36.50
|
6.09
|
149,940
|
|
|
10/6/2010
|
+0.60 / +1.66%
|
36.20
|
36.80
|
36.20
|
36.80
|
36.80
|
6.14
|
387,140
|
|
|
10/5/2010
|
+0.20 / +0.56%
|
35.80
|
36.20
|
35.80
|
36.20
|
36.20
|
6.04
|
213,200
|
|
|
10/4/2010
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.90
|
36.00
|
36.00
|
6.01
|
299,090
|
|
|
10/1/2010
|
-0.20 / -0.55%
|
36.00
|
36.40
|
35.90
|
36.00
|
36.00
|
6.01
|
53,730
|
|
|
9/30/2010
|
-0.20 / -0.55%
|
36.60
|
36.60
|
35.80
|
36.20
|
36.20
|
6.04
|
257,980
|
|
|
9/29/2010
|
-0.10 / -0.27%
|
36.10
|
36.50
|
35.90
|
36.40
|
36.40
|
6.07
|
60,990
|
|
|
9/28/2010
|
+0.50 / +1.39%
|
35.80
|
36.50
|
35.80
|
36.50
|
36.50
|
6.09
|
115,620
|
|
|
9/27/2010
|
-0.50 / -1.37%
|
36.30
|
36.30
|
35.90
|
36.00
|
36.00
|
6.01
|
132,350
|
|
|
9/24/2010
|
-0.40 / -1.08%
|
36.90
|
36.90
|
36.50
|
36.50
|
36.50
|
6.09
|
40,990
|
|
|
9/23/2010
|
+0.90 / +2.50%
|
35.60
|
36.90
|
35.60
|
36.90
|
36.90
|
6.16
|
134,410
|
|
|
9/22/2010
|
+0.40 / +1.12%
|
36.40
|
36.40
|
35.80
|
36.00
|
36.00
|
6.01
|
84,790
|
|
|
9/21/2010
|
-1.20 / -3.26%
|
37.30
|
37.30
|
35.60
|
35.60
|
35.60
|
5.94
|
408,250
|
|
|
9/20/2010
|
-0.80 / -2.13%
|
37.60
|
37.60
|
36.80
|
36.80
|
36.80
|
6.14
|
147,180
|
|
|
9/17/2010
|
+1.00 / +2.73%
|
36.80
|
37.60
|
36.60
|
37.60
|
37.60
|
6.27
|
238,640
|
|
|
9/16/2010
|
-0.60 / -1.61%
|
36.60
|
37.20
|
36.60
|
36.60
|
36.60
|
6.11
|
142,660
|
|
|
9/15/2010
|
-0.10 / -0.27%
|
37.80
|
37.80
|
36.80
|
37.20
|
37.20
|
6.21
|
202,130
|
|
|
9/14/2010
|
-0.10 / -0.27%
|
37.00
|
37.90
|
37.00
|
37.30
|
37.30
|
6.22
|
40,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
CTG
|
17,820,200
|
52.20
|
-2.97%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|