|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.40
+0.50/+0.86%
3:09:25 PM
|
|
|
|
Closing price on 11/22/2011
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.60 |
| Volume |
219,760 |
| Split-adjusted Price |
5.43 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
5.43
|
219,760
|
|
|
11/21/2011
|
-0.60 / -2.48%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
5.39
|
200,780
|
|
|
11/18/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.20
|
5.52
|
389,990
|
|
|
11/17/2011
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
5.55
|
731,870
|
|
|
11/16/2011
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
5.45
|
554,790
|
|
|
11/15/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.25
|
733,710
|
|
|
11/14/2011
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.60
|
23.00
|
23.00
|
5.25
|
317,800
|
|
|
11/11/2011
|
-0.20 / -0.85%
|
23.30
|
23.80
|
22.80
|
23.30
|
23.30
|
5.32
|
168,960
|
|
|
11/10/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
5.36
|
343,650
|
|
|
11/9/2011
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.80
|
5.43
|
326,580
|
|
|
11/8/2011
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.40
|
5.57
|
425,600
|
|
|
11/7/2011
|
-0.70 / -2.76%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.70
|
5.64
|
163,040
|
|
|
11/4/2011
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.40
|
25.40
|
25.40
|
5.80
|
163,410
|
|
|
11/3/2011
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.40
|
25.50
|
25.50
|
5.82
|
239,470
|
|
|
11/2/2011
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
5.89
|
126,140
|
|
|
11/1/2011
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
5.96
|
116,840
|
|
|
10/31/2011
|
-0.30 / -1.13%
|
26.70
|
26.80
|
26.20
|
26.20
|
26.20
|
5.98
|
137,010
|
|
|
10/28/2011
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.20
|
26.50
|
26.50
|
6.05
|
298,260
|
|
|
10/27/2011
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.50
|
6.05
|
123,670
|
|
|
10/26/2011
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.50
|
6.05
|
191,960
|
|
|
10/25/2011
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.30
|
26.30
|
26.30
|
6.00
|
189,110
|
|
|
10/24/2011
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.50
|
6.05
|
138,990
|
|
|
10/21/2011
|
+0.90 / +3.50%
|
25.70
|
26.60
|
25.70
|
26.60
|
26.60
|
6.07
|
359,160
|
|
|
10/20/2011
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
5.87
|
236,700
|
|
|
10/19/2011
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.60
|
25.70
|
25.70
|
5.87
|
267,830
|
|
|
10/18/2011
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.90
|
25.90
|
25.90
|
5.91
|
382,840
|
|
|
10/17/2011
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.20
|
5.98
|
154,560
|
|
|
10/14/2011
|
+0.20 / +0.77%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.30
|
6.00
|
339,760
|
|
|
10/13/2011
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.60
|
26.10
|
26.10
|
5.96
|
349,150
|
|
|
10/12/2011
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.20
|
5.98
|
310,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|