Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.90
0.00/0.00%
12:49:20 PM
|
|
|
Closing price on 6/24/2011
|
|
Open |
28.10 |
High |
28.30 |
Low |
27.60 |
Volume |
244,760 |
Split-adjusted Price |
5.62 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2011
|
-0.50 / -1.78%
|
28.10
|
28.30
|
27.60
|
27.60
|
27.60
|
5.62
|
244,760
|
|
6/23/2011
|
-0.80 / -2.77%
|
28.50
|
28.70
|
28.10
|
28.10
|
28.10
|
5.73
|
154,890
|
|
6/22/2011
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.60
|
28.90
|
28.90
|
5.89
|
183,720
|
|
6/21/2011
|
+1.10 / +3.96%
|
27.90
|
29.00
|
27.90
|
28.90
|
28.90
|
5.89
|
277,890
|
|
6/20/2011
|
+0.20 / +0.72%
|
27.60
|
28.20
|
27.60
|
27.80
|
27.80
|
5.67
|
104,510
|
|
6/17/2011
|
-1.10 / -3.83%
|
28.90
|
28.90
|
27.60
|
27.60
|
27.60
|
5.62
|
695,210
|
|
6/16/2011
|
+0.40 / +1.41%
|
28.50
|
29.00
|
28.40
|
28.70
|
28.70
|
5.85
|
106,540
|
|
6/15/2011
|
-0.80 / -2.75%
|
28.50
|
29.00
|
28.30
|
28.30
|
28.30
|
5.77
|
283,010
|
|
6/14/2011
|
-0.20 / -0.68%
|
29.20
|
30.00
|
29.00
|
29.10
|
29.10
|
5.93
|
223,190
|
|
6/13/2011
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.10
|
29.30
|
29.30
|
5.97
|
171,620
|
|
6/10/2011
|
+0.10 / +0.34%
|
29.40
|
30.00
|
29.30
|
29.40
|
29.40
|
5.99
|
223,420
|
|
6/9/2011
|
+0.10 / +0.34%
|
29.20
|
29.80
|
29.20
|
29.30
|
29.30
|
5.97
|
143,050
|
|
6/8/2011
|
-1.40 / -4.58%
|
30.10
|
30.60
|
29.20
|
29.20
|
29.20
|
5.95
|
355,780
|
|
6/7/2011
|
+1.30 / +4.44%
|
30.00
|
30.60
|
29.90
|
30.60
|
30.60
|
6.24
|
479,880
|
|
6/6/2011
|
+0.20 / +0.69%
|
28.10
|
29.50
|
28.10
|
29.30
|
29.30
|
5.97
|
318,950
|
|
6/3/2011
|
-1.40 / -4.59%
|
31.00
|
31.00
|
29.10
|
29.10
|
29.10
|
5.93
|
671,470
|
|
6/2/2011
|
+1.10 / +3.74%
|
29.50
|
30.70
|
29.50
|
30.50
|
30.50
|
6.22
|
708,540
|
|
6/1/2011
|
+1.40 / +5.00%
|
28.00
|
29.40
|
27.50
|
29.40
|
29.40
|
5.99
|
613,680
|
|
5/31/2011
|
+1.00 / +3.70%
|
26.50
|
28.00
|
26.10
|
28.00
|
28.00
|
5.71
|
313,180
|
|
5/30/2011
|
-1.40 / -4.93%
|
28.60
|
28.60
|
27.00
|
27.00
|
27.00
|
5.50
|
215,080
|
|
5/27/2011
|
+1.30 / +4.80%
|
28.00
|
28.40
|
27.20
|
28.40
|
28.40
|
5.79
|
346,620
|
|
5/26/2011
|
+1.20 / +4.63%
|
24.70
|
27.10
|
24.70
|
27.10
|
27.10
|
5.52
|
710,490
|
|
5/25/2011
|
-1.30 / -4.78%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
5.28
|
600,260
|
|
5/24/2011
|
-1.40 / -4.90%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.20
|
5.54
|
761,200
|
|
5/23/2011
|
-1.40 / -4.67%
|
30.00
|
30.00
|
28.50
|
28.60
|
28.60
|
5.83
|
374,820
|
|
5/20/2011
|
-1.30 / -4.15%
|
30.30
|
30.70
|
29.80
|
30.00
|
30.00
|
6.11
|
643,170
|
|
5/19/2011
|
-0.60 / -1.88%
|
31.70
|
31.70
|
31.10
|
31.30
|
31.30
|
6.38
|
688,710
|
|
5/18/2011
|
+1.00 / +3.24%
|
32.40
|
32.40
|
30.90
|
31.90
|
31.90
|
6.50
|
2,287,867
|
|
5/17/2011
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.30
|
184,120
|
|
5/16/2011
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
6.01
|
591,780
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
572,700
|
8.40
|
1.20%
|
|
|
ACB
|
8,705,000
|
21.70
|
1.40%
|
|
|
BAB
|
2,900
|
12.10
|
1.68%
|
|
|
BID
|
1,459,100
|
36.40
|
0.28%
|
|
|
BVB
|
917,300
|
12.70
|
-0.78%
|
|
|
CTG
|
1,624,700
|
42.40
|
-0.24%
|
|
|
EIB
|
7,728,100
|
23.50
|
1.29%
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|