|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.50
-0.30/-0.50%
3:09:25 PM
|
|
|
|
Closing price on 12/6/2012
|
|
| Open |
24.90 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
447,180 |
| Split-adjusted Price |
5.96 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2012
|
+1.10 / +5.00%
|
22.10
|
23.10
|
22.10
|
23.10
|
23.10
|
5.46
|
679,950
|
|
|
11/7/2012
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
5.20
|
224,990
|
|
|
11/6/2012
|
-0.40 / -1.87%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.00
|
4.97
|
293,160
|
|
|
11/5/2012
|
-0.60 / -2.73%
|
21.60
|
22.40
|
21.40
|
21.40
|
21.40
|
5.06
|
222,800
|
|
|
11/2/2012
|
-1.10 / -4.76%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.00
|
5.20
|
476,600
|
|
|
11/1/2012
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
5.46
|
196,810
|
|
|
10/31/2012
|
-0.30 / -1.27%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
5.51
|
204,080
|
|
|
10/30/2012
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
5.58
|
193,650
|
|
|
10/29/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.80
|
5.63
|
140,920
|
|
|
10/26/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
5.65
|
133,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|