Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.40
-2.50/-4.04%
3:09:28 PM
|
|
|
Closing price on 2/11/2011
|
|
Open |
37.90 |
High |
37.90 |
Low |
36.90 |
Volume |
529,160 |
Split-adjusted Price |
7.53 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2011
|
-0.50 / -1.33%
|
37.90
|
37.90
|
36.90
|
37.20
|
37.20
|
7.53
|
529,160
|
|
2/10/2011
|
-0.30 / -0.79%
|
38.00
|
38.40
|
37.00
|
37.70
|
37.70
|
7.63
|
841,890
|
|
2/9/2011
|
+0.10 / +0.26%
|
39.50
|
39.70
|
37.00
|
38.00
|
38.00
|
7.69
|
1,037,900
|
|
2/8/2011
|
+1.80 / +4.99%
|
36.40
|
37.90
|
36.10
|
37.90
|
37.90
|
7.67
|
1,219,290
|
|
1/28/2011
|
+1.50 / +4.34%
|
35.70
|
36.10
|
35.00
|
36.10
|
36.10
|
7.30
|
1,098,240
|
|
1/27/2011
|
+0.30 / +0.87%
|
34.00
|
34.60
|
33.80
|
34.60
|
34.60
|
7.00
|
674,360
|
|
1/26/2011
|
+0.10 / +0.29%
|
34.20
|
34.40
|
33.90
|
34.30
|
34.30
|
6.94
|
443,810
|
|
1/25/2011
|
-0.40 / -1.16%
|
35.30
|
35.30
|
33.50
|
34.20
|
34.20
|
6.92
|
531,940
|
|
1/24/2011
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.40
|
34.60
|
34.60
|
7.00
|
1,105,190
|
|
1/21/2011
|
+1.50 / +4.76%
|
31.60
|
33.00
|
31.60
|
33.00
|
33.00
|
6.68
|
1,167,690
|
|
1/20/2011
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.40
|
31.50
|
31.50
|
6.37
|
203,390
|
|
1/19/2011
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.20
|
31.60
|
31.60
|
6.39
|
400,940
|
|
1/18/2011
|
0.00 / 0.00%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.50
|
6.37
|
231,270
|
|
1/17/2011
|
-0.40 / -1.25%
|
31.80
|
31.80
|
31.40
|
31.50
|
31.50
|
6.37
|
151,110
|
|
1/14/2011
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.90
|
6.45
|
445,950
|
|
1/13/2011
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.30
|
31.00
|
31.00
|
6.27
|
168,560
|
|
1/12/2011
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.50
|
30.50
|
30.50
|
6.17
|
96,690
|
|
1/11/2011
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.70
|
6.21
|
203,040
|
|
1/10/2011
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.30
|
31.00
|
31.00
|
6.27
|
243,150
|
|
1/7/2011
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.70
|
6.21
|
98,300
|
|
1/6/2011
|
+0.20 / +0.65%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
6.23
|
133,800
|
|
1/5/2011
|
-0.90 / -2.86%
|
31.40
|
31.50
|
30.50
|
30.60
|
30.60
|
6.19
|
483,730
|
|
1/4/2011
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
6.37
|
252,610
|
|
12/31/2010
|
+1.50 / +4.84%
|
31.00
|
32.50
|
30.50
|
32.50
|
32.50
|
6.57
|
738,700
|
|
12/30/2010
|
+0.50 / +1.64%
|
29.60
|
31.00
|
29.60
|
31.00
|
31.00
|
6.27
|
576,580
|
|
12/29/2010
|
+0.80 / +2.69%
|
30.00
|
30.50
|
29.20
|
30.50
|
30.50
|
6.17
|
454,830
|
|
12/28/2010
|
-0.10 / -0.34%
|
29.10
|
30.20
|
29.10
|
29.70
|
29.70
|
6.01
|
306,560
|
|
12/27/2010
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
6.03
|
175,340
|
|
12/24/2010
|
-0.80 / -2.64%
|
30.30
|
30.50
|
29.50
|
29.50
|
29.50
|
5.97
|
359,650
|
|
12/23/2010
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.20
|
30.30
|
30.30
|
6.13
|
394,720
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
9,166,400
|
12.70
|
-5.22%
|
|
|
ACB
|
32,231,800
|
24.80
|
-3.69%
|
|
|
BAB
|
3,300
|
13.20
|
-0.75%
|
|
|
BID
|
7,393,700
|
36.50
|
-6.53%
|
|
|
BVB
|
5,132,900
|
12.50
|
-10.07%
|
|
|
CTG
|
25,108,500
|
48.90
|
-6.32%
|
|
|
EIB
|
12,582,200
|
24.00
|
-6.98%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|