|
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 11/22/2017
|
|
| Open |
46.70 |
| High |
48.10 |
| Low |
46.70 |
| Volume |
3,267,230 |
| Split-adjusted Price |
20.43 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
+1.30 / +2.78%
|
46.70
|
48.10
|
46.70
|
48.00
|
47.61
|
20.43
|
3,267,230
|
|
|
11/21/2017
|
+1.70 / +3.78%
|
45.30
|
47.70
|
45.20
|
46.70
|
46.51
|
19.88
|
3,880,100
|
|
|
11/20/2017
|
+0.60 / +1.35%
|
44.40
|
45.00
|
44.35
|
45.00
|
44.63
|
19.15
|
2,133,000
|
|
|
11/17/2017
|
-0.30 / -0.67%
|
44.80
|
45.15
|
44.35
|
44.40
|
44.72
|
18.90
|
2,063,770
|
|
|
11/16/2017
|
+1.10 / +2.52%
|
43.75
|
44.85
|
43.60
|
44.70
|
44.42
|
19.03
|
2,077,060
|
|
|
11/15/2017
|
-0.20 / -0.46%
|
43.80
|
44.20
|
43.60
|
43.60
|
43.84
|
18.56
|
1,304,050
|
|
|
11/14/2017
|
+0.40 / +0.92%
|
43.50
|
44.40
|
43.35
|
43.80
|
43.75
|
18.64
|
3,008,230
|
|
|
11/13/2017
|
+0.30 / +0.70%
|
43.50
|
43.70
|
43.00
|
43.40
|
43.44
|
18.47
|
2,104,320
|
|
|
11/10/2017
|
0.00 / 0.00%
|
43.00
|
43.65
|
42.80
|
43.10
|
43.27
|
18.34
|
2,337,370
|
|
|
11/9/2017
|
-0.50 / -1.15%
|
43.80
|
44.00
|
43.10
|
43.10
|
43.46
|
18.34
|
1,926,000
|
|
|
11/8/2017
|
+1.15 / +2.71%
|
42.45
|
44.00
|
42.20
|
43.60
|
43.13
|
18.56
|
2,722,690
|
|
|
11/7/2017
|
-0.05 / -0.12%
|
42.50
|
42.85
|
42.00
|
42.45
|
42.51
|
18.07
|
1,739,940
|
|
|
11/6/2017
|
+0.60 / +1.43%
|
42.00
|
42.90
|
41.80
|
42.50
|
42.46
|
18.09
|
2,487,760
|
|
|
11/3/2017
|
+0.80 / +1.95%
|
41.40
|
41.90
|
40.80
|
41.90
|
41.25
|
17.83
|
1,559,850
|
|
|
11/2/2017
|
-0.50 / -1.20%
|
41.60
|
42.90
|
41.10
|
41.10
|
41.92
|
17.49
|
2,501,010
|
|
|
11/1/2017
|
+0.20 / +0.48%
|
41.60
|
41.85
|
41.35
|
41.60
|
41.61
|
17.71
|
3,018,570
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|