|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.10
+0.50/+0.84%
11:04:52 AM
|
|
|
|
Closing price on 11/25/2015
|
|
| Open |
46.40 |
| High |
46.40 |
| Low |
45.50 |
| Volume |
391,200 |
| Split-adjusted Price |
13.81 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.50
|
46.00
|
45.86
|
13.81
|
391,200
|
|
|
11/24/2015
|
-0.50 / -1.07%
|
46.70
|
46.70
|
46.00
|
46.20
|
46.34
|
13.87
|
402,700
|
|
|
11/23/2015
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.93
|
14.02
|
463,650
|
|
|
11/20/2015
|
0.00 / 0.00%
|
47.00
|
47.30
|
47.00
|
47.00
|
47.05
|
14.11
|
268,060
|
|
|
11/19/2015
|
-0.20 / -0.42%
|
47.40
|
47.40
|
46.90
|
47.00
|
47.13
|
14.11
|
359,250
|
|
|
11/18/2015
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.24
|
14.17
|
302,580
|
|
|
11/17/2015
|
+0.10 / +0.21%
|
47.10
|
48.00
|
47.00
|
47.20
|
47.31
|
14.17
|
448,710
|
|
|
11/16/2015
|
-0.40 / -0.84%
|
47.10
|
47.60
|
46.90
|
47.10
|
47.10
|
14.14
|
426,970
|
|
|
11/13/2015
|
-0.10 / -0.21%
|
47.70
|
47.80
|
47.10
|
47.50
|
47.39
|
14.26
|
571,470
|
|
|
11/12/2015
|
-0.10 / -0.21%
|
47.50
|
47.70
|
46.70
|
47.60
|
47.25
|
14.29
|
879,940
|
|
|
11/11/2015
|
-0.60 / -1.24%
|
48.30
|
48.60
|
47.70
|
47.70
|
48.12
|
14.32
|
491,500
|
|
|
11/10/2015
|
-0.80 / -1.63%
|
49.00
|
49.10
|
48.30
|
48.30
|
48.60
|
14.50
|
613,510
|
|
|
11/9/2015
|
+1.10 / +2.29%
|
48.00
|
49.30
|
47.80
|
49.10
|
48.71
|
14.74
|
1,119,460
|
|
|
11/6/2015
|
+0.10 / +0.21%
|
47.90
|
48.50
|
47.30
|
48.00
|
47.92
|
14.41
|
832,310
|
|
|
11/5/2015
|
-0.30 / -0.62%
|
47.80
|
48.10
|
47.70
|
47.90
|
47.92
|
14.38
|
374,890
|
|
|
11/4/2015
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.20
|
48.20
|
48.33
|
14.47
|
935,950
|
|
|
11/3/2015
|
+0.50 / +1.05%
|
47.70
|
48.20
|
47.10
|
48.20
|
47.70
|
14.47
|
715,650
|
|
|
11/2/2015
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.60
|
47.70
|
48.06
|
14.32
|
1,368,460
|
|
|
10/30/2015
|
+1.00 / +2.14%
|
46.70
|
47.70
|
46.70
|
47.70
|
47.30
|
14.32
|
1,711,470
|
|
|
10/29/2015
|
+0.60 / +1.30%
|
46.20
|
46.70
|
46.00
|
46.70
|
46.35
|
14.02
|
758,130
|
|
|
10/28/2015
|
-0.50 / -1.07%
|
46.60
|
46.70
|
46.00
|
46.10
|
46.20
|
13.84
|
662,770
|
|
|
10/27/2015
|
-0.10 / -0.21%
|
46.60
|
46.90
|
46.40
|
46.60
|
46.60
|
13.99
|
395,950
|
|
|
10/26/2015
|
-0.20 / -0.43%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.95
|
14.02
|
758,050
|
|
|
10/23/2015
|
+0.70 / +1.52%
|
46.60
|
47.10
|
46.50
|
46.90
|
46.81
|
14.08
|
760,300
|
|
|
10/22/2015
|
+0.60 / +1.32%
|
46.00
|
46.20
|
45.60
|
46.20
|
46.01
|
13.87
|
430,190
|
|
|
10/21/2015
|
+0.20 / +0.44%
|
45.40
|
46.60
|
45.40
|
45.60
|
46.05
|
13.69
|
664,260
|
|
|
10/20/2015
|
-0.60 / -1.30%
|
46.10
|
46.10
|
45.30
|
45.40
|
45.62
|
13.63
|
939,520
|
|
|
10/19/2015
|
-0.70 / -1.50%
|
46.70
|
46.70
|
46.00
|
46.00
|
46.29
|
13.81
|
872,090
|
|
|
10/16/2015
|
-0.70 / -1.48%
|
47.40
|
47.80
|
46.70
|
46.70
|
47.20
|
14.02
|
682,110
|
|
|
10/15/2015
|
+0.20 / +0.42%
|
47.40
|
47.60
|
47.10
|
47.40
|
47.40
|
14.23
|
504,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,729,600
|
13.30
|
3.10%
|
|
|
|
ACB
|
3,044,300
|
25.10
|
0.00%
|
|
|
|
BAB
|
300
|
13.00
|
0.00%
|
|
|
|
BID
|
1,163,600
|
37.15
|
-0.13%
|
|
|
|
BVB
|
387,200
|
13.20
|
0.76%
|
|
|
|
CTG
|
4,172,300
|
49.80
|
-1.39%
|
|
|
|
EIB
|
2,229,000
|
23.35
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 11:04:59 AM
|
|
|
|
|