|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.60
-0.20/-0.35%
3:09:27 PM
|
|
|
|
Closing price on 4/8/2014
|
|
| Open |
31.30 |
| High |
31.50 |
| Low |
31.30 |
| Volume |
772,700 |
| Split-adjusted Price |
7.78 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.50
|
7.78
|
772,700
|
|
|
4/7/2014
|
+0.10 / +0.32%
|
31.10
|
31.60
|
31.10
|
31.40
|
31.40
|
7.76
|
504,290
|
|
|
4/4/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.30
|
31.30
|
7.73
|
354,790
|
|
|
4/3/2014
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.10
|
31.30
|
31.30
|
7.73
|
619,120
|
|
|
4/2/2014
|
+0.10 / +0.32%
|
31.10
|
31.50
|
30.60
|
31.20
|
31.20
|
7.71
|
752,860
|
|
|
4/1/2014
|
+0.30 / +0.97%
|
30.90
|
31.70
|
30.40
|
31.10
|
31.10
|
7.69
|
1,542,170
|
|
|
3/31/2014
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.60
|
30.80
|
30.80
|
7.61
|
1,075,020
|
|
|
3/28/2014
|
+0.40 / +1.32%
|
30.40
|
31.10
|
30.40
|
30.80
|
30.80
|
7.61
|
980,460
|
|
|
3/27/2014
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.10
|
30.40
|
30.40
|
7.51
|
1,248,890
|
|
|
3/26/2014
|
-1.30 / -4.10%
|
31.60
|
31.70
|
30.20
|
30.40
|
30.40
|
7.51
|
1,491,940
|
|
|
3/25/2014
|
-0.10 / -0.31%
|
31.90
|
32.10
|
31.40
|
31.70
|
31.70
|
7.83
|
1,244,340
|
|
|
3/24/2014
|
+0.70 / +2.25%
|
31.60
|
32.00
|
31.50
|
31.80
|
31.80
|
7.86
|
1,406,420
|
|
|
3/21/2014
|
+0.40 / +1.30%
|
30.80
|
31.80
|
30.70
|
31.10
|
31.10
|
7.69
|
3,372,760
|
|
|
3/20/2014
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.60
|
30.70
|
30.70
|
7.59
|
689,800
|
|
|
3/19/2014
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.90
|
7.64
|
801,270
|
|
|
3/18/2014
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.50
|
7.54
|
757,490
|
|
|
3/17/2014
|
-0.50 / -1.60%
|
30.90
|
31.00
|
30.60
|
30.80
|
30.80
|
7.61
|
910,890
|
|
|
3/14/2014
|
+0.10 / +0.32%
|
31.40
|
31.40
|
30.80
|
31.30
|
31.30
|
7.73
|
820,920
|
|
|
3/13/2014
|
+0.60 / +1.96%
|
30.60
|
31.20
|
30.60
|
31.20
|
31.20
|
7.71
|
891,530
|
|
|
3/12/2014
|
-0.50 / -1.61%
|
31.00
|
31.30
|
30.60
|
30.60
|
30.60
|
7.56
|
1,081,320
|
|
|
3/11/2014
|
+0.30 / +0.97%
|
30.80
|
31.40
|
30.80
|
31.10
|
31.10
|
7.69
|
1,555,240
|
|
|
3/10/2014
|
+0.90 / +3.01%
|
29.90
|
31.00
|
29.90
|
30.80
|
30.80
|
7.61
|
893,900
|
|
|
3/7/2014
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.90
|
29.90
|
29.90
|
7.39
|
874,520
|
|
|
3/6/2014
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.80
|
30.00
|
30.00
|
7.41
|
619,140
|
|
|
3/5/2014
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.80
|
30.00
|
30.00
|
7.41
|
792,370
|
|
|
3/4/2014
|
0.00 / 0.00%
|
29.40
|
30.20
|
29.20
|
29.80
|
29.80
|
7.36
|
996,660
|
|
|
3/3/2014
|
-0.80 / -2.61%
|
31.00
|
31.00
|
29.80
|
29.80
|
29.80
|
7.36
|
1,194,230
|
|
|
2/28/2014
|
+0.10 / +0.33%
|
30.50
|
31.40
|
30.00
|
30.60
|
30.60
|
7.56
|
1,322,660
|
|
|
2/27/2014
|
+0.20 / +0.66%
|
30.30
|
31.00
|
30.30
|
30.50
|
30.50
|
7.54
|
1,604,570
|
|
|
2/26/2014
|
+0.90 / +3.06%
|
29.80
|
30.50
|
29.80
|
30.30
|
30.30
|
7.49
|
1,692,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,129,900
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,685,500
|
21.10
|
-0.71%
|
|
|
|
BAB
|
5,100
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,010,300
|
35.75
|
-0.42%
|
|
|
|
BVB
|
4,722,200
|
13.00
|
-2.99%
|
|
|
|
CTG
|
4,155,400
|
38.50
|
-0.13%
|
|
|
|
EIB
|
27,568,600
|
24.65
|
6.48%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|