|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.40
-2.50/-4.04%
3:09:28 PM
|
|
|
|
Closing price on 12/1/2009
|
|
| Open |
48.00 |
| High |
48.10 |
| Low |
47.50 |
| Volume |
943,350 |
| Split-adjusted Price |
7.32 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+2.20 / +4.79%
|
48.00
|
48.10
|
47.50
|
48.10
|
48.10
|
7.32
|
943,350
|
|
|
11/30/2009
|
+2.10 / +4.79%
|
44.80
|
45.90
|
44.50
|
45.90
|
45.90
|
6.99
|
715,590
|
|
|
11/27/2009
|
+2.00 / +4.78%
|
39.80
|
43.80
|
39.80
|
43.80
|
43.80
|
6.67
|
947,680
|
|
|
11/26/2009
|
-2.20 / -5.00%
|
42.50
|
42.90
|
41.80
|
41.80
|
41.80
|
6.36
|
1,859,930
|
|
|
11/25/2009
|
-2.30 / -4.97%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
6.70
|
1,319,610
|
|
|
11/24/2009
|
-0.90 / -1.91%
|
47.00
|
47.10
|
46.30
|
46.30
|
46.30
|
7.05
|
585,000
|
|
|
11/23/2009
|
-1.00 / -2.07%
|
48.00
|
48.10
|
47.20
|
47.20
|
47.20
|
7.18
|
771,170
|
|
|
11/20/2009
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.20
|
7.34
|
585,050
|
|
|
11/19/2009
|
+0.60 / +1.24%
|
48.40
|
49.30
|
48.00
|
48.90
|
48.90
|
7.44
|
533,380
|
|
|
11/18/2009
|
-0.60 / -1.23%
|
48.50
|
48.80
|
48.10
|
48.30
|
48.30
|
7.35
|
536,330
|
|
|
11/17/2009
|
-0.70 / -1.41%
|
49.40
|
49.50
|
48.90
|
48.90
|
48.90
|
7.44
|
601,790
|
|
|
11/16/2009
|
-0.20 / -0.40%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.60
|
7.55
|
770,120
|
|
|
11/13/2009
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.60
|
49.80
|
49.80
|
7.58
|
703,390
|
|
|
11/12/2009
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.80
|
50.50
|
50.50
|
7.69
|
948,480
|
|
|
11/11/2009
|
+0.40 / +0.81%
|
50.00
|
50.50
|
49.50
|
50.00
|
50.00
|
7.61
|
657,810
|
|
|
11/10/2009
|
-0.90 / -1.78%
|
51.00
|
51.50
|
49.60
|
49.60
|
49.60
|
7.55
|
813,300
|
|
|
11/9/2009
|
-1.00 / -1.94%
|
51.00
|
52.00
|
50.50
|
50.50
|
50.50
|
7.69
|
1,193,030
|
|
|
11/6/2009
|
-1.50 / -2.83%
|
53.00
|
53.50
|
51.50
|
51.50
|
51.50
|
7.84
|
905,910
|
|
|
11/5/2009
|
+1.50 / +2.91%
|
51.50
|
53.50
|
51.50
|
53.00
|
53.00
|
8.07
|
997,290
|
|
|
11/4/2009
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
7.84
|
788,110
|
|
|
11/3/2009
|
-1.50 / -2.83%
|
52.50
|
53.00
|
50.50
|
51.50
|
51.50
|
7.84
|
1,390,550
|
|
|
11/2/2009
|
+1.00 / +1.92%
|
52.00
|
53.00
|
50.50
|
53.00
|
53.00
|
8.07
|
2,142,950
|
|
|
10/30/2009
|
+1.00 / +1.96%
|
52.50
|
53.00
|
51.00
|
52.00
|
52.00
|
7.92
|
1,302,800
|
|
|
10/29/2009
|
-2.00 / -3.77%
|
51.50
|
52.50
|
50.50
|
51.00
|
51.00
|
7.76
|
3,489,050
|
|
|
10/28/2009
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.50
|
53.00
|
53.00
|
8.07
|
623,620
|
|
|
10/27/2009
|
-2.00 / -3.64%
|
53.00
|
54.50
|
52.50
|
53.00
|
53.00
|
8.07
|
1,594,080
|
|
|
10/26/2009
|
-1.50 / -2.65%
|
57.00
|
57.50
|
54.50
|
55.00
|
55.00
|
8.37
|
1,130,810
|
|
|
10/23/2009
|
+1.50 / +2.73%
|
55.50
|
57.50
|
55.00
|
56.50
|
56.50
|
8.60
|
3,946,240
|
|
|
10/22/2009
|
+1.00 / +1.85%
|
54.50
|
55.00
|
54.00
|
55.00
|
55.00
|
8.37
|
865,390
|
|
|
10/21/2009
|
-0.50 / -0.92%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
8.22
|
1,038,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,166,400
|
12.70
|
-5.22%
|
|
|
|
ACB
|
32,231,800
|
24.80
|
-3.69%
|
|
|
|
BAB
|
3,300
|
13.20
|
-0.75%
|
|
|
|
BID
|
7,393,700
|
36.50
|
-6.53%
|
|
|
|
BVB
|
5,132,900
|
12.50
|
-10.07%
|
|
|
|
CTG
|
25,108,500
|
48.90
|
-6.32%
|
|
|
|
EIB
|
12,582,200
|
24.00
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|