|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
+0.10/+0.17%
1:35:03 PM
|
|
|
|
Closing price on 6/18/2014
|
|
| Open |
26.10 |
| High |
26.40 |
| Low |
25.80 |
| Volume |
1,258,160 |
| Split-adjusted Price |
7.64 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-4.00 / -13.33%
|
26.10
|
26.40
|
25.80
|
26.00
|
26.00
|
7.64
|
1,258,160
|
|
|
6/17/2014
|
+0.10 / +0.33%
|
29.80
|
30.00
|
29.70
|
30.00
|
30.00
|
7.36
|
513,190
|
|
|
6/16/2014
|
-0.20 / -0.66%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.90
|
7.34
|
692,070
|
|
|
6/13/2014
|
+0.30 / +1.01%
|
30.10
|
30.20
|
29.90
|
30.10
|
30.10
|
7.38
|
286,880
|
|
|
6/12/2014
|
+0.70 / +2.41%
|
29.50
|
30.40
|
29.40
|
29.80
|
29.80
|
7.31
|
535,340
|
|
|
6/11/2014
|
+0.50 / +1.75%
|
28.80
|
29.10
|
28.70
|
29.10
|
29.10
|
7.14
|
329,650
|
|
|
6/10/2014
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.60
|
28.60
|
28.60
|
7.02
|
304,310
|
|
|
6/9/2014
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.70
|
28.80
|
28.80
|
7.07
|
373,710
|
|
|
6/6/2014
|
+0.90 / +3.23%
|
28.50
|
29.00
|
28.30
|
28.80
|
28.80
|
7.07
|
331,530
|
|
|
6/5/2014
|
-0.60 / -2.11%
|
28.00
|
28.40
|
27.90
|
27.90
|
27.90
|
6.84
|
208,520
|
|
|
6/4/2014
|
-0.40 / -1.38%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.50
|
6.99
|
68,300
|
|
|
6/3/2014
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
7.09
|
229,670
|
|
|
6/2/2014
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.40
|
29.00
|
29.00
|
7.11
|
306,000
|
|
|
5/30/2014
|
+0.40 / +1.40%
|
28.60
|
29.00
|
28.40
|
29.00
|
29.00
|
7.11
|
477,450
|
|
|
5/29/2014
|
-0.30 / -1.04%
|
29.00
|
29.20
|
28.40
|
28.60
|
28.60
|
7.02
|
360,170
|
|
|
5/28/2014
|
+0.40 / +1.40%
|
28.50
|
29.10
|
28.50
|
28.90
|
28.90
|
7.09
|
849,320
|
|
|
5/27/2014
|
+1.20 / +4.40%
|
27.30
|
28.50
|
27.20
|
28.50
|
28.50
|
6.99
|
482,210
|
|
|
5/26/2014
|
+1.00 / +3.80%
|
26.80
|
27.30
|
26.30
|
27.30
|
27.30
|
6.70
|
319,920
|
|
|
5/23/2014
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
6.45
|
493,560
|
|
|
5/22/2014
|
-0.20 / -0.74%
|
27.20
|
27.30
|
27.00
|
27.00
|
27.00
|
6.62
|
463,230
|
|
|
5/21/2014
|
-0.10 / -0.37%
|
27.40
|
27.40
|
26.90
|
27.20
|
27.20
|
6.67
|
289,340
|
|
|
5/20/2014
|
-0.10 / -0.36%
|
27.00
|
27.40
|
26.50
|
27.30
|
27.30
|
6.70
|
280,870
|
|
|
5/19/2014
|
+0.40 / +1.48%
|
27.10
|
27.40
|
26.60
|
27.40
|
27.40
|
6.72
|
574,880
|
|
|
5/16/2014
|
+1.10 / +4.25%
|
25.50
|
27.00
|
25.50
|
27.00
|
27.00
|
6.62
|
630,360
|
|
|
5/15/2014
|
-0.10 / -0.38%
|
26.00
|
26.60
|
25.00
|
25.90
|
25.90
|
6.35
|
1,470,070
|
|
|
5/14/2014
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
6.38
|
1,159,110
|
|
|
5/13/2014
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.50
|
24.30
|
24.30
|
5.96
|
764,660
|
|
|
5/12/2014
|
-1.60 / -6.30%
|
25.00
|
25.40
|
23.70
|
23.80
|
23.80
|
5.84
|
1,179,560
|
|
|
5/9/2014
|
+0.50 / +2.01%
|
24.10
|
25.50
|
24.10
|
25.40
|
25.40
|
6.23
|
907,580
|
|
|
5/8/2014
|
-1.80 / -6.74%
|
26.50
|
26.50
|
24.90
|
24.90
|
24.90
|
6.11
|
1,770,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,791,700
|
13.20
|
-1.49%
|
|
|
|
ACB
|
5,242,400
|
25.20
|
0.80%
|
|
|
|
BAB
|
6,800
|
13.00
|
0.00%
|
|
|
|
BID
|
1,150,900
|
36.85
|
-0.14%
|
|
|
|
BVB
|
955,800
|
13.20
|
0.00%
|
|
|
|
CTG
|
2,979,700
|
49.15
|
-1.31%
|
|
|
|
EIB
|
2,503,700
|
22.55
|
-0.22%
|
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|