|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.70
+1.30/+2.12%
3:09:27 PM
|
|
|
|
Closing price on 11/3/2016
|
|
| Open |
35.15 |
| High |
35.25 |
| Low |
34.75 |
| Volume |
984,650 |
| Split-adjusted Price |
14.58 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.40 / -1.13%
|
35.15
|
35.25
|
34.75
|
35.00
|
34.97
|
14.58
|
984,650
|
|
|
11/2/2016
|
-0.50 / -1.39%
|
35.80
|
35.95
|
35.40
|
35.40
|
35.70
|
14.75
|
508,170
|
|
|
11/1/2016
|
-0.10 / -0.28%
|
35.80
|
36.20
|
35.70
|
35.90
|
35.93
|
14.96
|
576,630
|
|
|
10/31/2016
|
-0.30 / -0.83%
|
36.30
|
36.45
|
36.00
|
36.00
|
36.27
|
15.00
|
672,940
|
|
|
10/28/2016
|
0.00 / 0.00%
|
36.30
|
36.40
|
35.90
|
36.30
|
36.20
|
15.12
|
435,980
|
|
|
10/27/2016
|
+1.00 / +2.83%
|
35.30
|
36.30
|
35.30
|
36.30
|
35.88
|
15.12
|
844,890
|
|
|
10/26/2016
|
-0.45 / -1.26%
|
35.75
|
35.80
|
35.30
|
35.30
|
35.47
|
14.71
|
694,100
|
|
|
10/25/2016
|
-0.35 / -0.97%
|
36.10
|
36.10
|
35.40
|
35.75
|
35.68
|
14.89
|
1,336,590
|
|
|
10/24/2016
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.10
|
36.10
|
36.41
|
15.04
|
682,740
|
|
|
10/21/2016
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.60
|
36.70
|
36.72
|
15.29
|
775,760
|
|
|
10/20/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.70
|
36.70
|
36.81
|
15.29
|
590,370
|
|
|
10/19/2016
|
+0.25 / +0.69%
|
36.80
|
37.20
|
36.60
|
36.70
|
36.98
|
15.29
|
960,210
|
|
|
10/18/2016
|
+0.05 / +0.14%
|
36.40
|
36.90
|
36.10
|
36.45
|
36.48
|
15.18
|
1,093,960
|
|
|
10/17/2016
|
-0.80 / -2.15%
|
37.20
|
37.20
|
36.40
|
36.40
|
36.72
|
15.16
|
1,573,680
|
|
|
10/14/2016
|
-0.10 / -0.27%
|
37.30
|
37.70
|
37.20
|
37.20
|
37.45
|
15.50
|
840,790
|
|
|
10/13/2016
|
-0.30 / -0.80%
|
37.70
|
37.70
|
37.10
|
37.30
|
37.33
|
15.54
|
587,930
|
|
|
10/12/2016
|
-0.20 / -0.53%
|
37.80
|
37.95
|
37.45
|
37.60
|
37.68
|
15.66
|
532,610
|
|
|
10/11/2016
|
+0.30 / +0.80%
|
37.70
|
37.80
|
36.60
|
37.80
|
37.15
|
15.75
|
2,070,950
|
|
|
10/10/2016
|
-0.45 / -1.19%
|
37.95
|
38.20
|
37.00
|
37.50
|
37.63
|
15.62
|
1,014,570
|
|
|
10/7/2016
|
-0.40 / -1.04%
|
38.45
|
38.65
|
37.80
|
37.95
|
38.19
|
15.81
|
1,316,880
|
|
|
10/6/2016
|
+0.15 / +0.39%
|
38.20
|
38.65
|
38.20
|
38.35
|
38.39
|
15.98
|
1,173,090
|
|
|
10/5/2016
|
+0.30 / +0.79%
|
38.50
|
38.60
|
38.15
|
38.20
|
38.37
|
15.91
|
931,670
|
|
|
10/4/2016
|
0.00 / 0.00%
|
37.90
|
38.60
|
37.80
|
37.90
|
38.15
|
15.79
|
1,653,180
|
|
|
10/3/2016
|
-0.40 / -1.04%
|
38.30
|
38.60
|
37.70
|
37.90
|
38.00
|
15.79
|
1,293,590
|
|
|
9/30/2016
|
0.00 / 0.00%
|
38.30
|
38.80
|
38.00
|
38.30
|
38.44
|
15.96
|
1,402,860
|
|
|
9/29/2016
|
-0.70 / -1.79%
|
39.00
|
39.15
|
38.00
|
38.30
|
38.65
|
15.96
|
1,749,200
|
|
|
9/28/2016
|
+0.40 / +1.04%
|
38.80
|
39.20
|
38.55
|
39.00
|
38.95
|
16.25
|
1,800,030
|
|
|
9/27/2016
|
+1.00 / +2.66%
|
37.60
|
38.65
|
37.40
|
38.60
|
38.31
|
16.08
|
2,049,090
|
|
|
9/26/2016
|
+0.25 / +0.67%
|
37.35
|
37.95
|
37.05
|
37.60
|
37.51
|
15.66
|
1,147,450
|
|
|
9/23/2016
|
-0.15 / -0.40%
|
37.50
|
37.65
|
37.20
|
37.35
|
37.40
|
15.56
|
1,011,323
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,988,400
|
8.90
|
1.14%
|
|
|
|
ACB
|
15,977,200
|
22.70
|
0.67%
|
|
|
|
BAB
|
10,100
|
11.90
|
0.85%
|
|
|
|
BID
|
8,713,900
|
38.30
|
0.13%
|
|
|
|
BVB
|
5,788,400
|
13.50
|
0.75%
|
|
|
|
CTG
|
5,736,700
|
44.60
|
-0.89%
|
|
|
|
EIB
|
32,910,400
|
24.50
|
3.38%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|