|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.10
-0.20/-0.36%
3:09:24 PM
|
|
|
|
Closing price on 11/26/2012
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
54,310 |
| Split-adjusted Price |
5.43 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2012
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.80
|
5.43
|
54,310
|
|
|
11/23/2012
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.10
|
5.50
|
36,490
|
|
|
11/22/2012
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
5.55
|
112,160
|
|
|
11/21/2012
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.40
|
5.58
|
89,300
|
|
|
11/20/2012
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
5.58
|
54,040
|
|
|
11/19/2012
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
5.60
|
187,250
|
|
|
11/16/2012
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
5.67
|
113,140
|
|
|
11/15/2012
|
+0.60 / +2.54%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
5.77
|
612,860
|
|
|
11/14/2012
|
+0.60 / +2.61%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.60
|
5.62
|
361,620
|
|
|
11/13/2012
|
-0.40 / -1.71%
|
23.50
|
23.70
|
22.90
|
23.00
|
23.00
|
5.48
|
191,400
|
|
|
11/12/2012
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.10
|
23.40
|
23.40
|
5.58
|
259,060
|
|
|
11/9/2012
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
5.60
|
384,490
|
|
|
11/8/2012
|
+1.10 / +5.00%
|
22.10
|
23.10
|
22.10
|
23.10
|
23.10
|
5.50
|
679,950
|
|
|
11/7/2012
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
5.24
|
224,990
|
|
|
11/6/2012
|
-0.40 / -1.87%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.00
|
5.00
|
293,160
|
|
|
11/5/2012
|
-0.60 / -2.73%
|
21.60
|
22.40
|
21.40
|
21.40
|
21.40
|
5.10
|
222,800
|
|
|
11/2/2012
|
-1.10 / -4.76%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.00
|
5.24
|
476,600
|
|
|
11/1/2012
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
5.50
|
196,810
|
|
|
10/31/2012
|
-0.30 / -1.27%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
5.55
|
204,080
|
|
|
10/30/2012
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
5.62
|
193,650
|
|
|
10/29/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.80
|
5.67
|
140,920
|
|
|
10/26/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
5.69
|
133,390
|
|
|
10/25/2012
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
5.69
|
177,170
|
|
|
10/24/2012
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.10
|
5.74
|
92,680
|
|
|
10/23/2012
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.10
|
5.74
|
170,850
|
|
|
10/22/2012
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.10
|
5.74
|
141,010
|
|
|
10/19/2012
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.50
|
23.90
|
23.90
|
5.69
|
317,820
|
|
|
10/18/2012
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
24.10
|
24.10
|
5.74
|
273,130
|
|
|
10/17/2012
|
-0.40 / -1.64%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
5.72
|
289,210
|
|
|
10/16/2012
|
+0.40 / +1.67%
|
24.00
|
24.60
|
24.00
|
24.40
|
24.40
|
5.81
|
608,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|