Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
61.60
+0.10/+0.16%
2:00:03 PM
|
|
|
Closing price on 4/5/2017
|
|
Open |
36.80 |
High |
37.30 |
Low |
36.80 |
Volume |
1,220,740 |
Split-adjusted Price |
15.35 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2017
|
+0.05 / +0.14%
|
36.80
|
37.30
|
36.80
|
36.85
|
37.05
|
15.35
|
1,220,740
|
|
4/4/2017
|
+0.40 / +1.10%
|
36.50
|
37.10
|
36.45
|
36.80
|
36.83
|
15.33
|
1,612,810
|
|
4/3/2017
|
-0.50 / -1.36%
|
36.90
|
37.05
|
36.30
|
36.40
|
36.58
|
15.16
|
2,231,080
|
|
3/31/2017
|
-0.30 / -0.81%
|
37.20
|
37.40
|
36.90
|
36.90
|
37.10
|
15.37
|
1,898,790
|
|
3/30/2017
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.20
|
37.20
|
37.33
|
15.50
|
1,100,760
|
|
3/29/2017
|
-0.10 / -0.27%
|
37.25
|
37.50
|
37.15
|
37.30
|
37.23
|
15.54
|
1,380,040
|
|
3/28/2017
|
-0.40 / -1.06%
|
37.80
|
38.05
|
37.35
|
37.40
|
37.56
|
15.58
|
1,950,220
|
|
3/27/2017
|
-0.20 / -0.53%
|
38.00
|
38.40
|
37.75
|
37.80
|
38.05
|
15.75
|
1,677,100
|
|
3/24/2017
|
-0.25 / -0.65%
|
38.50
|
38.55
|
37.75
|
38.00
|
38.18
|
15.83
|
1,411,600
|
|
3/23/2017
|
+0.55 / +1.46%
|
37.70
|
38.50
|
37.60
|
38.25
|
38.10
|
15.93
|
1,640,470
|
|
3/22/2017
|
-0.30 / -0.79%
|
38.00
|
38.35
|
37.60
|
37.70
|
38.02
|
15.71
|
1,988,850
|
|
3/21/2017
|
+0.45 / +1.20%
|
37.90
|
38.00
|
37.60
|
38.00
|
37.87
|
15.83
|
975,510
|
|
3/20/2017
|
+0.55 / +1.49%
|
37.40
|
37.90
|
37.40
|
37.55
|
37.60
|
15.64
|
1,083,060
|
|
3/17/2017
|
-0.10 / -0.27%
|
37.10
|
37.55
|
36.95
|
37.00
|
37.05
|
15.41
|
3,101,080
|
|
3/16/2017
|
+0.15 / +0.41%
|
37.00
|
37.25
|
36.95
|
37.10
|
37.04
|
15.46
|
574,840
|
|
3/15/2017
|
-0.10 / -0.27%
|
37.25
|
37.25
|
36.95
|
36.95
|
37.05
|
15.39
|
623,270
|
|
3/14/2017
|
0.00 / 0.00%
|
37.05
|
37.40
|
37.05
|
37.05
|
37.14
|
15.43
|
502,570
|
|
3/13/2017
|
-0.45 / -1.20%
|
37.10
|
37.40
|
37.05
|
37.05
|
37.13
|
15.43
|
885,720
|
|
3/10/2017
|
-0.30 / -0.79%
|
37.90
|
38.20
|
37.35
|
37.50
|
37.67
|
15.62
|
625,940
|
|
3/9/2017
|
+0.10 / +0.27%
|
37.95
|
38.40
|
37.80
|
37.80
|
38.08
|
15.75
|
1,001,970
|
|
3/8/2017
|
+0.20 / +0.53%
|
37.30
|
38.20
|
37.30
|
37.70
|
37.77
|
15.71
|
892,080
|
|
3/7/2017
|
+0.20 / +0.54%
|
37.50
|
37.50
|
37.10
|
37.50
|
37.31
|
15.62
|
561,990
|
|
3/6/2017
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.52
|
15.54
|
510,190
|
|
3/3/2017
|
+0.60 / +1.63%
|
37.20
|
37.60
|
36.90
|
37.50
|
37.21
|
15.62
|
516,470
|
|
3/2/2017
|
-0.30 / -0.81%
|
37.60
|
37.70
|
36.90
|
36.90
|
37.28
|
15.37
|
1,362,120
|
|
3/1/2017
|
-0.20 / -0.53%
|
37.40
|
37.60
|
37.20
|
37.20
|
37.38
|
15.50
|
807,500
|
|
2/28/2017
|
-0.80 / -2.09%
|
38.20
|
38.20
|
37.40
|
37.40
|
37.84
|
15.58
|
703,780
|
|
2/27/2017
|
+0.75 / +2.00%
|
37.20
|
38.35
|
37.20
|
38.20
|
37.83
|
15.91
|
997,460
|
|
2/24/2017
|
-0.15 / -0.40%
|
37.80
|
37.85
|
37.30
|
37.45
|
37.51
|
15.60
|
1,006,790
|
|
2/23/2017
|
-0.30 / -0.79%
|
37.90
|
38.20
|
37.55
|
37.60
|
37.79
|
15.66
|
1,553,770
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,276,800
|
8.80
|
0.00%
|
|
|
ACB
|
6,455,800
|
22.50
|
0.22%
|
|
|
BAB
|
12,200
|
12.00
|
-1.64%
|
|
|
BID
|
6,176,500
|
38.15
|
-0.13%
|
|
|
BVB
|
3,168,500
|
13.40
|
-1.47%
|
|
|
CTG
|
3,703,700
|
44.40
|
-1.33%
|
|
|
EIB
|
11,070,300
|
23.70
|
-0.21%
|
|
|
|
Market Update
Last updated at 2:00:04 PM
|
|
|
|
|