|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.30
-0.10/-0.17%
3:09:31 PM
|
|
|
|
Closing price on 3/23/2010
|
|
| Open |
44.90 |
| High |
46.00 |
| Low |
44.80 |
| Volume |
200,810 |
| Split-adjusted Price |
7.01 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.10 / +0.22%
|
44.90
|
46.00
|
44.80
|
44.90
|
44.90
|
7.01
|
200,810
|
|
|
3/22/2010
|
+0.20 / +0.45%
|
44.50
|
45.80
|
44.50
|
44.80
|
44.80
|
6.99
|
192,140
|
|
|
3/19/2010
|
-0.50 / -1.11%
|
45.10
|
45.10
|
44.60
|
44.60
|
44.60
|
6.96
|
326,180
|
|
|
3/18/2010
|
+0.10 / +0.22%
|
45.00
|
45.50
|
44.90
|
45.10
|
45.10
|
7.04
|
262,660
|
|
|
3/17/2010
|
-0.80 / -1.75%
|
46.00
|
46.50
|
45.00
|
45.00
|
45.00
|
7.03
|
212,650
|
|
|
3/16/2010
|
-1.20 / -2.55%
|
46.50
|
46.50
|
45.80
|
45.80
|
45.80
|
7.15
|
289,410
|
|
|
3/15/2010
|
-0.50 / -1.05%
|
47.50
|
47.60
|
47.00
|
47.00
|
47.00
|
7.34
|
335,920
|
|
|
3/12/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.10
|
47.50
|
47.50
|
7.42
|
200,050
|
|
|
3/11/2010
|
-0.40 / -0.84%
|
48.20
|
48.20
|
47.50
|
47.50
|
47.50
|
7.42
|
90,870
|
|
|
3/10/2010
|
-0.10 / -0.21%
|
47.80
|
48.10
|
47.70
|
47.90
|
47.90
|
7.48
|
268,350
|
|
|
3/9/2010
|
+1.10 / +2.35%
|
46.90
|
48.00
|
46.90
|
48.00
|
48.00
|
7.31
|
423,380
|
|
|
3/8/2010
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.90
|
46.90
|
7.14
|
349,730
|
|
|
3/5/2010
|
-0.20 / -0.42%
|
46.90
|
47.50
|
46.90
|
46.90
|
46.90
|
7.14
|
131,760
|
|
|
3/4/2010
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.10
|
47.10
|
47.10
|
7.17
|
180,180
|
|
|
3/3/2010
|
+0.40 / +0.84%
|
47.50
|
48.00
|
47.00
|
47.80
|
47.80
|
7.28
|
200,550
|
|
|
3/2/2010
|
-2.40 / -4.82%
|
48.60
|
48.90
|
47.40
|
47.40
|
47.40
|
7.21
|
438,130
|
|
|
3/1/2010
|
+0.80 / +1.63%
|
49.00
|
50.00
|
49.00
|
49.80
|
49.80
|
7.58
|
569,580
|
|
|
2/26/2010
|
+2.00 / +4.26%
|
46.80
|
49.00
|
46.70
|
49.00
|
49.00
|
7.46
|
896,140
|
|
|
2/25/2010
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.80
|
47.00
|
47.00
|
7.15
|
664,780
|
|
|
2/24/2010
|
+1.30 / +2.88%
|
45.30
|
46.50
|
44.80
|
46.50
|
46.50
|
7.08
|
708,110
|
|
|
2/23/2010
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.60
|
45.20
|
45.20
|
6.88
|
473,230
|
|
|
2/22/2010
|
+0.70 / +1.57%
|
45.00
|
45.70
|
45.00
|
45.20
|
45.20
|
6.88
|
282,530
|
|
|
2/12/2010
|
+1.00 / +2.30%
|
45.00
|
45.10
|
44.40
|
44.50
|
44.50
|
6.77
|
191,060
|
|
|
2/11/2010
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
6.62
|
229,520
|
|
|
2/10/2010
|
+0.90 / +2.11%
|
43.00
|
43.80
|
43.00
|
43.50
|
43.50
|
6.62
|
77,640
|
|
|
2/9/2010
|
-1.10 / -2.52%
|
43.20
|
43.40
|
42.60
|
42.60
|
42.60
|
6.48
|
80,320
|
|
|
2/8/2010
|
0.00 / 0.00%
|
42.90
|
43.70
|
42.90
|
43.70
|
43.70
|
6.65
|
146,740
|
|
|
2/5/2010
|
-0.80 / -1.80%
|
44.00
|
44.00
|
43.50
|
43.70
|
43.70
|
6.65
|
220,730
|
|
|
2/4/2010
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.40
|
44.50
|
44.50
|
6.77
|
341,670
|
|
|
2/3/2010
|
+1.20 / +2.84%
|
43.00
|
43.50
|
42.80
|
43.50
|
43.50
|
6.62
|
334,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,020,900
|
12.60
|
-3.08%
|
|
|
|
ACB
|
19,371,400
|
25.00
|
0.81%
|
|
|
|
BAB
|
11,300
|
13.10
|
-0.76%
|
|
|
|
BID
|
4,500,300
|
37.05
|
1.51%
|
|
|
|
BVB
|
3,475,100
|
12.80
|
-1.54%
|
|
|
|
CTG
|
13,428,900
|
49.95
|
2.15%
|
|
|
|
EIB
|
13,644,100
|
23.80
|
-0.83%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|