|
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 12/28/2010
|
|
| Open |
29.10 |
| High |
30.20 |
| Low |
29.10 |
| Volume |
306,560 |
| Split-adjusted Price |
6.05 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
-0.10 / -0.34%
|
29.10
|
30.20
|
29.10
|
29.70
|
29.70
|
6.05
|
306,560
|
|
|
12/27/2010
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
6.07
|
175,340
|
|
|
12/24/2010
|
-0.80 / -2.64%
|
30.30
|
30.50
|
29.50
|
29.50
|
29.50
|
6.01
|
359,650
|
|
|
12/23/2010
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.20
|
30.30
|
30.30
|
6.17
|
394,720
|
|
|
12/22/2010
|
-1.40 / -4.39%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
6.22
|
528,780
|
|
|
12/21/2010
|
-0.60 / -1.85%
|
31.60
|
32.30
|
31.00
|
31.90
|
31.90
|
6.50
|
690,870
|
|
|
12/20/2010
|
+0.10 / +0.31%
|
32.40
|
33.00
|
32.20
|
32.50
|
32.50
|
6.62
|
726,860
|
|
|
12/17/2010
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.80
|
32.40
|
32.40
|
6.60
|
2,517,270
|
|
|
12/16/2010
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.50
|
30.90
|
30.90
|
6.30
|
1,264,350
|
|
|
12/15/2010
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.90
|
6.30
|
1,363,040
|
|
|
12/14/2010
|
-4.60 / -13.49%
|
29.50
|
29.50
|
29.30
|
29.50
|
29.50
|
6.01
|
528,020
|
|
|
12/13/2010
|
+1.40 / +4.28%
|
34.20
|
34.30
|
33.80
|
34.10
|
34.10
|
5.73
|
1,371,960
|
|
|
12/10/2010
|
+0.60 / +1.87%
|
32.80
|
32.80
|
32.40
|
32.70
|
32.70
|
5.50
|
373,060
|
|
|
12/9/2010
|
+0.30 / +0.94%
|
31.10
|
32.70
|
31.10
|
32.10
|
32.10
|
5.39
|
213,300
|
|
|
12/8/2010
|
-0.90 / -2.75%
|
32.90
|
32.90
|
31.70
|
31.80
|
31.80
|
5.34
|
157,380
|
|
|
12/7/2010
|
-0.70 / -2.10%
|
33.00
|
33.20
|
32.70
|
32.70
|
32.70
|
5.50
|
168,110
|
|
|
12/6/2010
|
+0.20 / +0.60%
|
33.50
|
33.60
|
33.20
|
33.40
|
33.40
|
5.61
|
303,890
|
|
|
12/3/2010
|
+0.40 / +1.22%
|
33.00
|
34.40
|
32.90
|
33.20
|
33.20
|
5.58
|
424,060
|
|
|
12/2/2010
|
-0.20 / -0.61%
|
32.70
|
33.00
|
32.60
|
32.80
|
32.80
|
5.51
|
238,560
|
|
|
12/1/2010
|
-0.80 / -2.37%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.00
|
5.55
|
142,660
|
|
|
11/30/2010
|
-0.20 / -0.59%
|
34.00
|
34.80
|
33.10
|
33.80
|
33.80
|
5.68
|
177,300
|
|
|
11/29/2010
|
+1.10 / +3.34%
|
32.90
|
34.00
|
32.70
|
34.00
|
34.00
|
5.71
|
216,300
|
|
|
11/26/2010
|
-0.70 / -2.08%
|
33.10
|
33.60
|
32.70
|
32.90
|
32.90
|
5.53
|
90,250
|
|
|
11/25/2010
|
+0.60 / +1.82%
|
33.00
|
33.70
|
33.00
|
33.60
|
33.60
|
5.65
|
194,510
|
|
|
11/24/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.10
|
33.00
|
33.00
|
5.55
|
184,840
|
|
|
11/23/2010
|
+1.20 / +3.77%
|
31.80
|
33.00
|
31.70
|
33.00
|
33.00
|
5.55
|
230,250
|
|
|
11/22/2010
|
+0.80 / +2.58%
|
30.00
|
31.80
|
30.00
|
31.80
|
31.80
|
5.34
|
104,950
|
|
|
11/19/2010
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.00
|
5.21
|
73,010
|
|
|
11/18/2010
|
+0.70 / +2.31%
|
30.90
|
31.00
|
30.40
|
31.00
|
31.00
|
5.21
|
79,740
|
|
|
11/17/2010
|
-0.90 / -2.88%
|
31.50
|
31.70
|
30.30
|
30.30
|
30.30
|
5.09
|
140,980
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|