|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.90
-0.20/-0.32%
2:25:03 PM
|
|
|
|
Closing price on 12/21/2011
|
|
| Open |
21.30 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
204,380 |
| Split-adjusted Price |
4.92 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2011
|
+0.40 / +1.88%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.70
|
4.92
|
204,380
|
|
|
12/20/2011
|
-0.70 / -3.18%
|
22.00
|
22.10
|
21.30
|
21.30
|
21.30
|
4.83
|
248,770
|
|
|
12/19/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
4.98
|
955,290
|
|
|
12/16/2011
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
4.76
|
622,510
|
|
|
12/15/2011
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
4.53
|
660,180
|
|
|
12/14/2011
|
-0.40 / -1.94%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.20
|
4.58
|
342,600
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.60
|
4.67
|
328,070
|
|
|
12/12/2011
|
-0.50 / -2.37%
|
20.90
|
21.10
|
20.50
|
20.60
|
20.60
|
4.67
|
444,540
|
|
|
12/9/2011
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
4.78
|
252,610
|
|
|
12/8/2011
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.40
|
4.85
|
503,030
|
|
|
12/7/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
4.98
|
144,630
|
|
|
12/6/2011
|
-0.50 / -2.20%
|
22.60
|
22.70
|
22.20
|
22.20
|
22.20
|
5.03
|
405,030
|
|
|
12/5/2011
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.70
|
5.14
|
325,960
|
|
|
12/2/2011
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
5.10
|
342,300
|
|
|
12/1/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.20
|
5.03
|
328,810
|
|
|
11/30/2011
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.20
|
5.03
|
286,220
|
|
|
11/29/2011
|
-0.50 / -2.16%
|
23.20
|
23.50
|
22.60
|
22.70
|
22.70
|
5.14
|
403,950
|
|
|
11/28/2011
|
-0.40 / -1.69%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
5.26
|
216,050
|
|
|
11/25/2011
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
5.35
|
121,930
|
|
|
11/24/2011
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
5.42
|
255,870
|
|
|
11/23/2011
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
5.42
|
228,040
|
|
|
11/22/2011
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
5.39
|
219,760
|
|
|
11/21/2011
|
-0.60 / -2.48%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
5.35
|
200,780
|
|
|
11/18/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.20
|
5.48
|
389,990
|
|
|
11/17/2011
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
5.51
|
731,870
|
|
|
11/16/2011
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
5.42
|
554,790
|
|
|
11/15/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.21
|
733,710
|
|
|
11/14/2011
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.60
|
23.00
|
23.00
|
5.21
|
317,800
|
|
|
11/11/2011
|
-0.20 / -0.85%
|
23.30
|
23.80
|
22.80
|
23.30
|
23.30
|
5.28
|
168,960
|
|
|
11/10/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
5.32
|
343,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,334,900
|
12.70
|
0.00%
|
|
|
|
ACB
|
12,953,700
|
26.20
|
-0.38%
|
|
|
|
BAB
|
3,500
|
13.50
|
0.75%
|
|
|
|
BID
|
3,801,600
|
39.45
|
-0.38%
|
|
|
|
BVB
|
2,313,900
|
14.00
|
-1.41%
|
|
|
|
CTG
|
7,618,500
|
54.60
|
0.37%
|
|
|
|
EIB
|
10,539,100
|
26.80
|
1.13%
|
|
|
|
|
Market Update
Last updated at 2:25:04 PM
|
|
|
|
|