|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.40
+0.50/+0.86%
3:09:25 PM
|
|
|
|
Closing price on 12/14/2009
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
41.80 |
| Volume |
459,670 |
| Split-adjusted Price |
6.56 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
41.80
|
42.80
|
42.80
|
6.56
|
459,670
|
|
|
12/11/2009
|
-1.90 / -4.45%
|
42.00
|
42.50
|
40.70
|
40.80
|
40.80
|
6.26
|
749,300
|
|
|
12/10/2009
|
-0.30 / -0.70%
|
43.60
|
43.60
|
42.70
|
42.70
|
42.70
|
6.55
|
533,130
|
|
|
12/9/2009
|
-1.70 / -3.80%
|
43.10
|
43.40
|
42.70
|
43.00
|
43.00
|
6.59
|
865,220
|
|
|
12/8/2009
|
-1.30 / -2.83%
|
46.00
|
46.00
|
44.50
|
44.70
|
44.70
|
6.85
|
537,020
|
|
|
12/7/2009
|
-0.20 / -0.43%
|
45.60
|
46.30
|
45.60
|
46.00
|
46.00
|
7.05
|
275,960
|
|
|
12/4/2009
|
-0.80 / -1.70%
|
47.20
|
47.20
|
46.00
|
46.20
|
46.20
|
7.08
|
267,060
|
|
|
12/3/2009
|
0.00 / 0.00%
|
46.00
|
47.50
|
45.70
|
47.00
|
47.00
|
7.21
|
485,690
|
|
|
12/2/2009
|
-1.10 / -2.29%
|
47.00
|
48.90
|
45.70
|
47.00
|
47.00
|
7.21
|
796,240
|
|
|
12/1/2009
|
+2.20 / +4.79%
|
48.00
|
48.10
|
47.50
|
48.10
|
48.10
|
7.37
|
943,350
|
|
|
11/30/2009
|
+2.10 / +4.79%
|
44.80
|
45.90
|
44.50
|
45.90
|
45.90
|
7.04
|
715,590
|
|
|
11/27/2009
|
+2.00 / +4.78%
|
39.80
|
43.80
|
39.80
|
43.80
|
43.80
|
6.72
|
947,680
|
|
|
11/26/2009
|
-2.20 / -5.00%
|
42.50
|
42.90
|
41.80
|
41.80
|
41.80
|
6.41
|
1,859,930
|
|
|
11/25/2009
|
-2.30 / -4.97%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
6.75
|
1,319,610
|
|
|
11/24/2009
|
-0.90 / -1.91%
|
47.00
|
47.10
|
46.30
|
46.30
|
46.30
|
7.10
|
585,000
|
|
|
11/23/2009
|
-1.00 / -2.07%
|
48.00
|
48.10
|
47.20
|
47.20
|
47.20
|
7.24
|
771,170
|
|
|
11/20/2009
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.20
|
7.39
|
585,050
|
|
|
11/19/2009
|
+0.60 / +1.24%
|
48.40
|
49.30
|
48.00
|
48.90
|
48.90
|
7.50
|
533,380
|
|
|
11/18/2009
|
-0.60 / -1.23%
|
48.50
|
48.80
|
48.10
|
48.30
|
48.30
|
7.41
|
536,330
|
|
|
11/17/2009
|
-0.70 / -1.41%
|
49.40
|
49.50
|
48.90
|
48.90
|
48.90
|
7.50
|
601,790
|
|
|
11/16/2009
|
-0.20 / -0.40%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.60
|
7.60
|
770,120
|
|
|
11/13/2009
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.60
|
49.80
|
49.80
|
7.64
|
703,390
|
|
|
11/12/2009
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.80
|
50.50
|
50.50
|
7.74
|
948,480
|
|
|
11/11/2009
|
+0.40 / +0.81%
|
50.00
|
50.50
|
49.50
|
50.00
|
50.00
|
7.67
|
657,810
|
|
|
11/10/2009
|
-0.90 / -1.78%
|
51.00
|
51.50
|
49.60
|
49.60
|
49.60
|
7.60
|
813,300
|
|
|
11/9/2009
|
-1.00 / -1.94%
|
51.00
|
52.00
|
50.50
|
50.50
|
50.50
|
7.74
|
1,193,030
|
|
|
11/6/2009
|
-1.50 / -2.83%
|
53.00
|
53.50
|
51.50
|
51.50
|
51.50
|
7.90
|
905,910
|
|
|
11/5/2009
|
+1.50 / +2.91%
|
51.50
|
53.50
|
51.50
|
53.00
|
53.00
|
8.13
|
997,290
|
|
|
11/4/2009
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
7.90
|
788,110
|
|
|
11/3/2009
|
-1.50 / -2.83%
|
52.50
|
53.00
|
50.50
|
51.50
|
51.50
|
7.90
|
1,390,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|