|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
+0.30/+0.51%
3:09:27 PM
|
|
|
|
Closing price on 12/20/2012
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.20 |
| Volume |
658,040 |
| Split-adjusted Price |
6.24 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.40
|
6.24
|
658,040
|
|
|
12/19/2012
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.50
|
26.60
|
26.60
|
6.29
|
515,770
|
|
|
12/18/2012
|
+0.60 / +2.29%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.80
|
6.34
|
681,340
|
|
|
12/17/2012
|
+1.20 / +4.80%
|
25.20
|
26.20
|
25.20
|
26.20
|
26.20
|
6.20
|
811,260
|
|
|
12/14/2012
|
-0.40 / -1.57%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
5.91
|
345,590
|
|
|
12/13/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.40
|
6.01
|
214,710
|
|
|
12/12/2012
|
+0.20 / +0.79%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
6.01
|
424,460
|
|
|
12/11/2012
|
+0.50 / +2.02%
|
24.40
|
25.20
|
24.40
|
25.20
|
25.20
|
5.96
|
372,770
|
|
|
12/10/2012
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.70
|
5.84
|
91,080
|
|
|
12/7/2012
|
-0.50 / -1.98%
|
25.30
|
25.30
|
24.70
|
24.70
|
24.70
|
5.84
|
333,934
|
|
|
12/6/2012
|
+0.40 / +1.61%
|
24.90
|
25.40
|
24.80
|
25.20
|
25.20
|
5.96
|
447,180
|
|
|
12/5/2012
|
+0.90 / +3.77%
|
24.10
|
25.00
|
24.00
|
24.80
|
24.80
|
5.87
|
616,260
|
|
|
12/4/2012
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
5.65
|
396,390
|
|
|
12/3/2012
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.30
|
5.51
|
146,900
|
|
|
11/30/2012
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
5.51
|
422,030
|
|
|
11/29/2012
|
+0.50 / +2.18%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.40
|
5.53
|
279,940
|
|
|
11/28/2012
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
5.42
|
28,060
|
|
|
11/27/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
5.39
|
45,380
|
|
|
11/26/2012
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.80
|
5.39
|
54,310
|
|
|
11/23/2012
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.10
|
5.46
|
36,490
|
|
|
11/22/2012
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
5.51
|
112,160
|
|
|
11/21/2012
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.40
|
5.53
|
89,300
|
|
|
11/20/2012
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
5.53
|
54,040
|
|
|
11/19/2012
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
5.56
|
187,250
|
|
|
11/16/2012
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
5.63
|
113,140
|
|
|
11/15/2012
|
+0.60 / +2.54%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
5.72
|
612,860
|
|
|
11/14/2012
|
+0.60 / +2.61%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.60
|
5.58
|
361,620
|
|
|
11/13/2012
|
-0.40 / -1.71%
|
23.50
|
23.70
|
22.90
|
23.00
|
23.00
|
5.44
|
191,400
|
|
|
11/12/2012
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.10
|
23.40
|
23.40
|
5.53
|
259,060
|
|
|
11/9/2012
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
5.56
|
384,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,670,100
|
13.30
|
5.56%
|
|
|
|
ACB
|
15,620,500
|
25.10
|
0.40%
|
|
|
|
BAB
|
4,800
|
13.00
|
-0.76%
|
|
|
|
BID
|
3,971,100
|
37.20
|
0.40%
|
|
|
|
BVB
|
2,936,200
|
13.10
|
3.15%
|
|
|
|
CTG
|
11,664,700
|
50.50
|
1.10%
|
|
|
|
EIB
|
8,050,000
|
23.40
|
-1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|