|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.50
-1.20/-2.04%
3:10:02 PM
|
|
|
|
Closing price on 10/31/2017
|
|
| Open |
41.90 |
| High |
42.10 |
| Low |
41.40 |
| Volume |
1,535,980 |
| Split-adjusted Price |
17.62 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-0.50 / -1.19%
|
41.90
|
42.10
|
41.40
|
41.40
|
41.74
|
17.62
|
1,535,980
|
|
|
10/30/2017
|
-0.10 / -0.24%
|
42.30
|
42.95
|
41.50
|
41.90
|
42.40
|
17.83
|
4,021,710
|
|
|
10/27/2017
|
+1.40 / +3.45%
|
40.60
|
42.00
|
40.45
|
42.00
|
41.11
|
17.88
|
2,537,090
|
|
|
10/26/2017
|
-0.15 / -0.37%
|
40.75
|
41.25
|
40.20
|
40.60
|
40.70
|
17.28
|
2,112,030
|
|
|
10/25/2017
|
+0.75 / +1.88%
|
40.00
|
40.80
|
40.00
|
40.75
|
40.34
|
17.34
|
1,575,130
|
|
|
10/24/2017
|
+0.10 / +0.25%
|
39.85
|
40.30
|
39.50
|
40.00
|
39.91
|
17.02
|
1,402,060
|
|
|
10/23/2017
|
-0.90 / -2.21%
|
40.85
|
41.35
|
39.80
|
39.90
|
40.70
|
16.98
|
3,858,930
|
|
|
10/20/2017
|
+0.30 / +0.74%
|
40.55
|
41.30
|
40.45
|
40.80
|
40.89
|
17.37
|
2,362,400
|
|
|
10/19/2017
|
-0.20 / -0.49%
|
40.70
|
40.90
|
40.30
|
40.50
|
40.58
|
17.24
|
1,772,080
|
|
|
10/18/2017
|
-0.30 / -0.73%
|
40.90
|
41.40
|
40.55
|
40.70
|
40.96
|
17.32
|
3,343,330
|
|
|
10/17/2017
|
+1.95 / +4.99%
|
39.05
|
41.00
|
39.00
|
41.00
|
39.83
|
17.45
|
3,352,770
|
|
|
10/16/2017
|
-0.30 / -0.76%
|
39.40
|
39.50
|
38.95
|
39.05
|
39.22
|
16.62
|
1,832,490
|
|
|
10/13/2017
|
+0.30 / +0.77%
|
39.00
|
39.40
|
39.00
|
39.35
|
39.20
|
16.75
|
2,074,200
|
|
|
10/12/2017
|
-0.30 / -0.76%
|
39.35
|
39.45
|
39.05
|
39.05
|
39.23
|
16.62
|
2,057,480
|
|
|
10/11/2017
|
-0.30 / -0.76%
|
39.80
|
39.90
|
39.05
|
39.35
|
39.57
|
16.75
|
2,955,470
|
|
|
10/10/2017
|
+0.25 / +0.63%
|
39.40
|
39.90
|
39.20
|
39.65
|
39.51
|
16.88
|
2,783,380
|
|
|
10/9/2017
|
+0.35 / +0.90%
|
39.35
|
39.65
|
39.15
|
39.40
|
39.39
|
16.77
|
2,700,440
|
|
|
10/6/2017
|
+0.35 / +0.90%
|
38.70
|
39.15
|
38.65
|
39.05
|
38.85
|
16.62
|
2,522,970
|
|
|
10/5/2017
|
-0.10 / -0.26%
|
39.20
|
40.00
|
38.70
|
38.70
|
39.36
|
16.47
|
5,872,370
|
|
|
10/4/2017
|
+1.20 / +3.19%
|
37.50
|
39.00
|
37.50
|
38.80
|
38.36
|
16.51
|
5,036,990
|
|
|
10/3/2017
|
-0.05 / -0.13%
|
37.80
|
37.90
|
37.50
|
37.60
|
37.68
|
16.00
|
1,617,210
|
|
|
10/2/2017
|
+0.05 / +0.13%
|
37.80
|
38.10
|
37.45
|
37.65
|
37.83
|
16.02
|
1,405,110
|
|
|
9/29/2017
|
+0.35 / +0.94%
|
37.25
|
37.75
|
37.20
|
37.60
|
37.53
|
16.00
|
2,322,200
|
|
|
9/28/2017
|
-0.45 / -1.19%
|
37.20
|
37.45
|
37.10
|
37.25
|
37.31
|
15.85
|
1,773,710
|
|
|
9/27/2017
|
+0.05 / +0.13%
|
37.90
|
38.00
|
37.55
|
37.70
|
37.82
|
15.71
|
1,503,080
|
|
|
9/26/2017
|
+0.15 / +0.40%
|
37.50
|
37.70
|
37.30
|
37.65
|
37.46
|
15.68
|
997,860
|
|
|
9/25/2017
|
-0.15 / -0.40%
|
37.65
|
37.75
|
37.45
|
37.50
|
37.54
|
15.62
|
1,191,710
|
|
|
9/22/2017
|
-0.20 / -0.53%
|
37.85
|
37.90
|
37.60
|
37.65
|
37.74
|
15.68
|
1,178,840
|
|
|
9/21/2017
|
+0.05 / +0.13%
|
37.80
|
38.15
|
37.75
|
37.85
|
37.89
|
15.77
|
1,480,500
|
|
|
9/20/2017
|
+0.40 / +1.07%
|
37.45
|
38.20
|
37.45
|
37.80
|
37.80
|
15.75
|
2,188,282
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,793,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,374,100
|
12.50
|
-0.79%
|
|
|
|
CTG
|
6,562,600
|
39.00
|
-1.89%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|