Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.80
0.00/0.00%
3:08:53 PM
|
|
|
Closing price on 11/25/2013
|
|
Open |
29.10 |
High |
29.10 |
Low |
28.80 |
Volume |
226,190 |
Split-adjusted Price |
7.14 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2013
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
28.90
|
28.90
|
7.14
|
226,190
|
|
11/22/2013
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
7.14
|
214,450
|
|
11/21/2013
|
-0.40 / -1.37%
|
29.20
|
29.50
|
28.90
|
28.90
|
28.90
|
7.14
|
631,740
|
|
11/20/2013
|
+0.20 / +0.69%
|
29.10
|
29.30
|
28.90
|
29.30
|
29.30
|
7.24
|
621,400
|
|
11/19/2013
|
-0.70 / -2.35%
|
29.00
|
29.60
|
29.00
|
29.10
|
29.10
|
7.19
|
544,590
|
|
11/18/2013
|
+0.10 / +0.34%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.80
|
7.36
|
155,410
|
|
11/15/2013
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.70
|
7.34
|
100,880
|
|
11/14/2013
|
+0.10 / +0.34%
|
29.40
|
29.70
|
29.40
|
29.60
|
29.60
|
7.31
|
83,190
|
|
11/13/2013
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.50
|
7.29
|
237,390
|
|
11/12/2013
|
-0.30 / -1.00%
|
29.90
|
29.90
|
29.60
|
29.70
|
29.70
|
7.34
|
238,320
|
|
11/11/2013
|
+0.20 / +0.67%
|
29.40
|
30.00
|
29.40
|
30.00
|
30.00
|
7.41
|
350,210
|
|
11/8/2013
|
0.00 / 0.00%
|
29.40
|
29.90
|
29.40
|
29.80
|
29.80
|
7.36
|
177,490
|
|
11/7/2013
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.60
|
29.80
|
29.80
|
7.36
|
396,660
|
|
11/6/2013
|
+0.30 / +1.02%
|
29.60
|
29.70
|
29.40
|
29.70
|
29.70
|
7.34
|
154,630
|
|
11/5/2013
|
+0.50 / +1.73%
|
29.00
|
29.40
|
28.90
|
29.40
|
29.40
|
7.27
|
360,270
|
|
11/4/2013
|
-0.50 / -1.70%
|
29.30
|
29.40
|
28.90
|
28.90
|
28.90
|
7.14
|
352,890
|
|
11/1/2013
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.40
|
29.40
|
29.40
|
7.27
|
55,140
|
|
10/31/2013
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.40
|
29.50
|
29.50
|
7.29
|
306,730
|
|
10/30/2013
|
-0.20 / -0.68%
|
29.50
|
29.80
|
29.40
|
29.40
|
29.40
|
7.27
|
102,450
|
|
10/29/2013
|
+0.10 / +0.34%
|
29.10
|
29.60
|
29.10
|
29.60
|
29.60
|
7.31
|
200,890
|
|
10/28/2013
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
7.29
|
127,840
|
|
10/25/2013
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.80
|
30.00
|
30.00
|
7.41
|
313,500
|
|
10/24/2013
|
-0.20 / -0.66%
|
29.80
|
30.10
|
29.80
|
29.90
|
29.90
|
7.39
|
275,800
|
|
10/23/2013
|
+0.70 / +2.38%
|
29.60
|
30.20
|
29.60
|
30.10
|
30.10
|
7.44
|
767,030
|
|
10/22/2013
|
-0.20 / -0.68%
|
29.60
|
29.70
|
29.30
|
29.40
|
29.40
|
7.27
|
287,630
|
|
10/21/2013
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.60
|
29.60
|
7.31
|
219,520
|
|
10/18/2013
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.30
|
29.70
|
29.70
|
7.34
|
183,840
|
|
10/17/2013
|
-0.30 / -1.01%
|
29.90
|
29.90
|
29.40
|
29.50
|
29.50
|
7.29
|
244,580
|
|
10/16/2013
|
+0.90 / +3.11%
|
29.00
|
29.90
|
28.90
|
29.80
|
29.80
|
7.36
|
549,920
|
|
10/15/2013
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.60
|
28.90
|
28.90
|
7.14
|
246,130
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
CTG
|
5,580,900
|
39.55
|
-0.13%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|