|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.60
+0.20/+0.34%
3:09:26 PM
|
|
|
|
Closing price on 12/8/2011
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.40 |
| Volume |
503,030 |
| Split-adjusted Price |
4.88 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
-0.60 / -2.73%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.40
|
4.88
|
503,030
|
|
|
12/7/2011
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
5.02
|
144,630
|
|
|
12/6/2011
|
-0.50 / -2.20%
|
22.60
|
22.70
|
22.20
|
22.20
|
22.20
|
5.07
|
405,030
|
|
|
12/5/2011
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.70
|
5.18
|
325,960
|
|
|
12/2/2011
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.50
|
5.14
|
342,300
|
|
|
12/1/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.20
|
5.07
|
328,810
|
|
|
11/30/2011
|
-0.50 / -2.20%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.20
|
5.07
|
286,220
|
|
|
11/29/2011
|
-0.50 / -2.16%
|
23.20
|
23.50
|
22.60
|
22.70
|
22.70
|
5.18
|
403,950
|
|
|
11/28/2011
|
-0.40 / -1.69%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
5.29
|
216,050
|
|
|
11/25/2011
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
5.39
|
121,930
|
|
|
11/24/2011
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
5.45
|
255,870
|
|
|
11/23/2011
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
5.45
|
228,040
|
|
|
11/22/2011
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.80
|
5.43
|
219,760
|
|
|
11/21/2011
|
-0.60 / -2.48%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.60
|
5.39
|
200,780
|
|
|
11/18/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.20
|
5.52
|
389,990
|
|
|
11/17/2011
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
5.55
|
731,870
|
|
|
11/16/2011
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
5.45
|
554,790
|
|
|
11/15/2011
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.25
|
733,710
|
|
|
11/14/2011
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.60
|
23.00
|
23.00
|
5.25
|
317,800
|
|
|
11/11/2011
|
-0.20 / -0.85%
|
23.30
|
23.80
|
22.80
|
23.30
|
23.30
|
5.32
|
168,960
|
|
|
11/10/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
5.36
|
343,650
|
|
|
11/9/2011
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.80
|
5.43
|
326,580
|
|
|
11/8/2011
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.40
|
5.57
|
425,600
|
|
|
11/7/2011
|
-0.70 / -2.76%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.70
|
5.64
|
163,040
|
|
|
11/4/2011
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.40
|
25.40
|
25.40
|
5.80
|
163,410
|
|
|
11/3/2011
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.40
|
25.50
|
25.50
|
5.82
|
239,470
|
|
|
11/2/2011
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
5.89
|
126,140
|
|
|
11/1/2011
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
5.96
|
116,840
|
|
|
10/31/2011
|
-0.30 / -1.13%
|
26.70
|
26.80
|
26.20
|
26.20
|
26.20
|
5.98
|
137,010
|
|
|
10/28/2011
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.20
|
26.50
|
26.50
|
6.05
|
298,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,678,700
|
8.50
|
2.41%
|
|
|
|
ACB
|
17,316,100
|
22.25
|
1.83%
|
|
|
|
BAB
|
20,100
|
12.20
|
1.67%
|
|
|
|
BID
|
11,238,100
|
37.20
|
1.78%
|
|
|
|
BVB
|
7,589,400
|
13.20
|
3.94%
|
|
|
|
CTG
|
11,497,400
|
44.40
|
3.98%
|
|
|
|
EIB
|
24,206,200
|
23.65
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|