Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.80
0.00/0.00%
3:08:53 PM
|
|
|
Closing price on 12/25/2013
|
|
Open |
26.90 |
High |
26.90 |
Low |
26.60 |
Volume |
600,280 |
Split-adjusted Price |
6.62 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2013
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.80
|
6.62
|
600,280
|
|
12/24/2013
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.90
|
6.65
|
1,112,870
|
|
12/23/2013
|
+0.30 / +1.12%
|
27.00
|
27.10
|
26.80
|
27.10
|
27.10
|
6.70
|
809,720
|
|
12/20/2013
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
6.62
|
2,834,510
|
|
12/19/2013
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.80
|
27.20
|
27.20
|
6.72
|
2,255,780
|
|
12/18/2013
|
+0.10 / +0.37%
|
26.70
|
27.10
|
26.70
|
26.90
|
26.90
|
6.65
|
1,290,810
|
|
12/17/2013
|
+0.30 / +1.13%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
6.62
|
305,950
|
|
12/16/2013
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.40
|
26.50
|
26.50
|
6.55
|
538,500
|
|
12/13/2013
|
-0.30 / -1.11%
|
26.90
|
27.00
|
26.70
|
26.70
|
26.70
|
6.60
|
337,670
|
|
12/12/2013
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.00
|
6.67
|
361,890
|
|
12/11/2013
|
-0.50 / -1.80%
|
27.70
|
27.80
|
27.30
|
27.30
|
27.30
|
6.75
|
176,860
|
|
12/10/2013
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
6.87
|
134,190
|
|
12/9/2013
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.70
|
28.00
|
28.00
|
6.92
|
217,550
|
|
12/6/2013
|
+0.40 / +1.45%
|
27.80
|
28.00
|
27.70
|
27.90
|
27.90
|
6.89
|
88,990
|
|
12/5/2013
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.40
|
27.50
|
27.50
|
6.80
|
797,050
|
|
12/4/2013
|
-0.30 / -1.06%
|
28.40
|
28.40
|
28.10
|
28.10
|
28.10
|
6.94
|
221,890
|
|
12/3/2013
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.40
|
7.02
|
335,130
|
|
12/2/2013
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.30
|
28.40
|
28.40
|
7.02
|
68,290
|
|
11/29/2013
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.50
|
7.04
|
247,990
|
|
11/28/2013
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
6.99
|
372,780
|
|
11/27/2013
|
-0.30 / -1.05%
|
28.60
|
28.80
|
28.20
|
28.30
|
28.30
|
6.99
|
579,660
|
|
11/26/2013
|
-0.30 / -1.04%
|
28.90
|
29.00
|
28.60
|
28.60
|
28.60
|
7.07
|
179,560
|
|
11/25/2013
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
28.90
|
28.90
|
7.14
|
226,190
|
|
11/22/2013
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
7.14
|
214,450
|
|
11/21/2013
|
-0.40 / -1.37%
|
29.20
|
29.50
|
28.90
|
28.90
|
28.90
|
7.14
|
631,740
|
|
11/20/2013
|
+0.20 / +0.69%
|
29.10
|
29.30
|
28.90
|
29.30
|
29.30
|
7.24
|
621,400
|
|
11/19/2013
|
-0.70 / -2.35%
|
29.00
|
29.60
|
29.00
|
29.10
|
29.10
|
7.19
|
544,590
|
|
11/18/2013
|
+0.10 / +0.34%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.80
|
7.36
|
155,410
|
|
11/15/2013
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.70
|
7.34
|
100,880
|
|
11/14/2013
|
+0.10 / +0.34%
|
29.40
|
29.70
|
29.40
|
29.60
|
29.60
|
7.31
|
83,190
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
CTG
|
5,580,900
|
39.55
|
-0.13%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|