|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.00
+0.10/+0.16%
9:50:00 AM
|
|
|
|
Closing price on 6/2/2017
|
|
| Open |
36.30 |
| High |
36.50 |
| Low |
36.10 |
| Volume |
1,288,530 |
| Split-adjusted Price |
15.01 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.10
|
36.30
|
36.22
|
15.01
|
1,288,530
|
|
|
6/1/2017
|
+0.10 / +0.28%
|
36.40
|
36.65
|
36.20
|
36.30
|
36.52
|
15.01
|
1,097,860
|
|
|
5/31/2017
|
-0.10 / -0.28%
|
36.70
|
36.70
|
35.80
|
36.20
|
36.23
|
14.97
|
1,603,930
|
|
|
5/30/2017
|
-0.10 / -0.27%
|
36.70
|
36.70
|
36.20
|
36.30
|
36.43
|
15.01
|
1,493,210
|
|
|
5/29/2017
|
-0.30 / -0.82%
|
37.10
|
37.40
|
36.40
|
36.40
|
36.82
|
15.05
|
1,822,170
|
|
|
5/26/2017
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.70
|
36.70
|
36.91
|
15.18
|
1,348,850
|
|
|
5/25/2017
|
-0.65 / -1.72%
|
37.80
|
37.85
|
37.10
|
37.10
|
37.47
|
15.34
|
1,799,530
|
|
|
5/24/2017
|
+0.55 / +1.48%
|
37.15
|
38.05
|
37.05
|
37.75
|
37.68
|
15.61
|
1,649,160
|
|
|
5/23/2017
|
-0.30 / -0.80%
|
37.50
|
37.70
|
37.20
|
37.20
|
37.48
|
15.38
|
1,402,510
|
|
|
5/22/2017
|
+0.75 / +2.04%
|
37.10
|
38.20
|
36.75
|
37.50
|
37.52
|
15.51
|
3,502,310
|
|
|
5/19/2017
|
+0.40 / +1.10%
|
36.40
|
36.75
|
36.30
|
36.75
|
36.60
|
15.20
|
1,159,810
|
|
|
5/18/2017
|
+0.15 / +0.41%
|
36.10
|
36.55
|
36.10
|
36.35
|
36.35
|
15.03
|
1,120,880
|
|
|
5/17/2017
|
+0.15 / +0.42%
|
36.00
|
36.35
|
36.00
|
36.20
|
36.16
|
14.97
|
1,320,660
|
|
|
5/16/2017
|
-0.25 / -0.69%
|
36.10
|
36.40
|
36.00
|
36.05
|
36.14
|
14.91
|
1,075,430
|
|
|
5/15/2017
|
-0.15 / -0.41%
|
36.40
|
36.50
|
36.15
|
36.30
|
36.31
|
15.01
|
1,197,830
|
|
|
5/12/2017
|
-0.35 / -0.95%
|
36.75
|
36.80
|
36.35
|
36.45
|
36.52
|
15.07
|
898,130
|
|
|
5/11/2017
|
+0.05 / +0.14%
|
36.80
|
37.00
|
36.75
|
36.80
|
36.86
|
15.22
|
1,216,160
|
|
|
5/10/2017
|
+0.30 / +0.82%
|
36.45
|
37.00
|
36.45
|
36.75
|
36.79
|
15.20
|
1,517,800
|
|
|
5/9/2017
|
+0.70 / +1.96%
|
35.75
|
36.60
|
35.65
|
36.45
|
36.23
|
15.07
|
1,633,890
|
|
|
5/8/2017
|
-0.35 / -0.97%
|
36.10
|
36.30
|
35.70
|
35.75
|
35.97
|
14.79
|
1,163,080
|
|
|
5/5/2017
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.90
|
36.10
|
36.14
|
14.93
|
783,900
|
|
|
5/4/2017
|
+0.80 / +2.25%
|
35.50
|
36.60
|
35.40
|
36.30
|
36.17
|
15.01
|
2,350,750
|
|
|
5/3/2017
|
+0.40 / +1.14%
|
35.10
|
36.00
|
35.05
|
35.50
|
35.45
|
14.68
|
1,199,880
|
|
|
4/28/2017
|
+0.25 / +0.72%
|
34.80
|
35.25
|
34.75
|
35.10
|
34.94
|
14.52
|
1,522,920
|
|
|
4/27/2017
|
-0.20 / -0.57%
|
35.20
|
35.30
|
34.70
|
34.85
|
34.96
|
14.41
|
2,290,170
|
|
|
4/26/2017
|
-0.05 / -0.14%
|
35.10
|
35.20
|
35.00
|
35.05
|
35.10
|
14.50
|
909,260
|
|
|
4/25/2017
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.95
|
35.10
|
35.05
|
14.52
|
656,130
|
|
|
4/24/2017
|
-0.40 / -1.13%
|
35.50
|
35.75
|
35.10
|
35.10
|
35.46
|
14.52
|
450,210
|
|
|
4/21/2017
|
+0.10 / +0.28%
|
35.40
|
35.90
|
35.40
|
35.50
|
35.68
|
14.68
|
517,030
|
|
|
4/20/2017
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.40
|
35.40
|
35.58
|
14.64
|
1,080,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
586,300
|
13.30
|
-0.75%
|
|
|
|
ACB
|
3,920,300
|
25.55
|
-0.78%
|
|
|
|
BAB
|
1,100
|
13.50
|
1.50%
|
|
|
|
BID
|
695,800
|
38.95
|
-0.26%
|
|
|
|
BVB
|
515,700
|
13.50
|
-2.88%
|
|
|
|
CTG
|
3,032,800
|
52.80
|
1.15%
|
|
|
|
EIB
|
1,375,500
|
26.05
|
0.97%
|
|
|
|
|
Market Update
Last updated at 9:50:01 AM
|
|
|
|
|