|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.70
+1.30/+2.19%
9:50:00 AM
|
|
|
|
Closing price on 4/20/2010
|
|
| Open |
42.80 |
| High |
42.90 |
| Low |
42.30 |
| Volume |
200,870 |
| Split-adjusted Price |
6.62 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
-0.40 / -0.93%
|
42.80
|
42.90
|
42.30
|
42.40
|
42.40
|
6.62
|
200,870
|
|
|
4/19/2010
|
-0.40 / -0.93%
|
43.00
|
43.10
|
42.80
|
42.80
|
42.80
|
6.68
|
154,570
|
|
|
4/16/2010
|
-0.40 / -0.92%
|
43.60
|
43.70
|
43.20
|
43.20
|
43.20
|
6.74
|
226,720
|
|
|
4/15/2010
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
43.60
|
43.60
|
6.81
|
300,830
|
|
|
4/14/2010
|
-0.30 / -0.68%
|
43.90
|
43.90
|
43.50
|
43.60
|
43.60
|
6.81
|
83,880
|
|
|
4/13/2010
|
-0.10 / -0.23%
|
44.20
|
44.50
|
43.90
|
43.90
|
43.90
|
6.85
|
117,080
|
|
|
4/12/2010
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
6.87
|
295,540
|
|
|
4/9/2010
|
+0.10 / +0.23%
|
43.60
|
44.20
|
43.60
|
44.00
|
44.00
|
6.87
|
230,040
|
|
|
4/8/2010
|
-0.40 / -0.90%
|
44.00
|
44.30
|
43.90
|
43.90
|
43.90
|
6.85
|
266,300
|
|
|
4/7/2010
|
-0.20 / -0.45%
|
44.50
|
44.50
|
44.10
|
44.30
|
44.30
|
6.92
|
167,350
|
|
|
4/6/2010
|
-0.20 / -0.45%
|
44.70
|
44.80
|
44.50
|
44.50
|
44.50
|
6.95
|
248,550
|
|
|
4/5/2010
|
+0.40 / +0.90%
|
44.90
|
45.00
|
44.50
|
44.70
|
44.70
|
6.98
|
265,780
|
|
|
4/2/2010
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.00
|
44.30
|
44.30
|
6.92
|
190,480
|
|
|
4/1/2010
|
+0.20 / +0.45%
|
44.20
|
44.20
|
43.90
|
44.20
|
44.20
|
6.90
|
268,010
|
|
|
3/31/2010
|
-0.20 / -0.45%
|
44.20
|
44.80
|
44.00
|
44.00
|
44.00
|
6.87
|
148,860
|
|
|
3/30/2010
|
-0.70 / -1.56%
|
44.50
|
44.80
|
44.20
|
44.20
|
44.20
|
6.90
|
119,080
|
|
|
3/29/2010
|
-0.60 / -1.32%
|
45.10
|
45.50
|
44.80
|
44.90
|
44.90
|
7.01
|
165,200
|
|
|
3/26/2010
|
+1.30 / +2.94%
|
44.20
|
45.50
|
44.00
|
45.50
|
45.50
|
7.10
|
284,850
|
|
|
3/25/2010
|
-1.00 / -2.21%
|
44.60
|
44.90
|
44.00
|
44.20
|
44.20
|
6.90
|
135,370
|
|
|
3/24/2010
|
+0.30 / +0.67%
|
45.00
|
45.20
|
44.80
|
45.20
|
45.20
|
7.06
|
124,330
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
999,600
|
12.80
|
-1.54%
|
|
|
|
ACB
|
4,413,600
|
25.25
|
1.81%
|
|
|
|
BAB
|
500
|
13.20
|
0.00%
|
|
|
|
BID
|
1,107,700
|
37.15
|
1.78%
|
|
|
|
BVB
|
995,600
|
12.80
|
-1.54%
|
|
|
|
CTG
|
2,877,500
|
49.80
|
1.84%
|
|
|
|
EIB
|
2,633,600
|
24.10
|
0.42%
|
|
|
|
|
Market Update
Last updated at 9:50:01 AM
|
|
|
|
|