|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.60
+0.10/+0.11%
3:05:02 PM
|
|
|
|
Closing price on 11/1/2012
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
196,810 |
| Split-adjusted Price |
8.23 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
8.23
|
196,810
|
|
|
10/31/2012
|
-0.30 / -1.27%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
8.30
|
204,080
|
|
|
10/30/2012
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
8.41
|
193,650
|
|
|
10/29/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.80
|
8.48
|
140,920
|
|
|
10/26/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
8.51
|
133,390
|
|
|
10/25/2012
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
8.51
|
177,170
|
|
|
10/24/2012
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.10
|
8.58
|
92,680
|
|
|
10/23/2012
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.10
|
8.58
|
170,850
|
|
|
10/22/2012
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.10
|
8.58
|
141,010
|
|
|
10/19/2012
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.50
|
23.90
|
23.90
|
8.51
|
317,820
|
|
|
10/18/2012
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
24.10
|
24.10
|
8.58
|
273,130
|
|
|
10/17/2012
|
-0.40 / -1.64%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
8.55
|
289,210
|
|
|
10/16/2012
|
+0.40 / +1.67%
|
24.00
|
24.60
|
24.00
|
24.40
|
24.40
|
8.69
|
608,540
|
|
|
10/15/2012
|
-0.40 / -1.64%
|
24.30
|
24.40
|
23.90
|
24.00
|
24.00
|
8.55
|
201,160
|
|
|
10/12/2012
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.30
|
24.40
|
24.40
|
8.69
|
301,430
|
|
|
10/11/2012
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.60
|
24.70
|
24.70
|
8.80
|
302,120
|
|
|
10/10/2012
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.40
|
24.70
|
24.70
|
8.80
|
168,270
|
|
|
10/9/2012
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.80
|
8.83
|
262,470
|
|
|
10/8/2012
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
8.87
|
792,783
|
|
|
10/5/2012
|
+0.40 / +1.66%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.50
|
8.73
|
170,620
|
|
|
10/4/2012
|
+0.10 / +0.42%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
8.58
|
216,780
|
|
|
10/3/2012
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.90
|
24.00
|
24.00
|
8.55
|
397,080
|
|
|
10/2/2012
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.80
|
23.80
|
23.80
|
8.48
|
274,110
|
|
|
10/1/2012
|
-0.70 / -2.85%
|
24.60
|
24.70
|
23.90
|
23.90
|
23.90
|
8.51
|
306,790
|
|
|
9/28/2012
|
-0.50 / -1.99%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
8.76
|
346,220
|
|
|
9/27/2012
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.10
|
25.10
|
8.94
|
653,460
|
|
|
9/26/2012
|
+0.20 / +0.80%
|
24.80
|
25.20
|
24.80
|
25.10
|
25.10
|
8.94
|
369,840
|
|
|
9/25/2012
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.80
|
24.90
|
24.90
|
8.87
|
314,450
|
|
|
9/24/2012
|
-0.70 / -2.75%
|
25.30
|
25.40
|
24.80
|
24.80
|
24.80
|
8.83
|
150,850
|
|
|
9/21/2012
|
+0.70 / +2.82%
|
25.00
|
25.50
|
24.80
|
25.50
|
25.50
|
9.08
|
1,295,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|