|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
70.60
+1.00/+1.44%
3:09:27 PM
|
|
|
|
Closing price on 6/24/2015
|
|
| Open |
47.60 |
| High |
47.70 |
| Low |
46.90 |
| Volume |
563,180 |
| Split-adjusted Price |
13.78 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.70 / -1.47%
|
47.60
|
47.70
|
46.90
|
46.90
|
47.24
|
13.78
|
563,180
|
|
|
6/23/2015
|
0.00 / 0.00%
|
47.50
|
47.70
|
47.00
|
47.60
|
47.43
|
13.99
|
400,240
|
|
|
6/22/2015
|
+1.10 / +2.37%
|
46.60
|
47.60
|
46.60
|
47.60
|
47.37
|
13.99
|
1,031,960
|
|
|
6/19/2015
|
+1.60 / +3.56%
|
44.80
|
46.50
|
44.70
|
46.50
|
46.26
|
13.67
|
2,557,890
|
|
|
6/18/2015
|
+0.50 / +1.13%
|
44.30
|
45.40
|
44.30
|
44.90
|
44.99
|
13.20
|
462,680
|
|
|
6/17/2015
|
-0.10 / -0.22%
|
44.00
|
45.10
|
43.90
|
44.40
|
44.42
|
13.05
|
272,520
|
|
|
6/16/2015
|
-0.80 / -1.77%
|
45.30
|
45.50
|
44.50
|
44.50
|
44.96
|
13.08
|
360,950
|
|
|
6/15/2015
|
+1.70 / +3.90%
|
43.60
|
45.30
|
43.60
|
45.30
|
44.46
|
13.31
|
752,940
|
|
|
6/12/2015
|
-0.10 / -0.23%
|
43.60
|
44.00
|
43.50
|
43.60
|
43.67
|
12.81
|
257,260
|
|
|
6/11/2015
|
+0.40 / +0.92%
|
43.60
|
44.60
|
42.90
|
43.70
|
43.62
|
12.84
|
905,370
|
|
|
6/10/2015
|
-0.90 / -2.04%
|
44.40
|
44.40
|
42.80
|
43.30
|
43.41
|
12.72
|
1,126,870
|
|
|
6/9/2015
|
-1.10 / -2.43%
|
45.00
|
45.30
|
43.90
|
44.20
|
44.58
|
12.99
|
691,070
|
|
|
6/8/2015
|
+0.20 / +0.44%
|
45.10
|
45.90
|
44.60
|
45.30
|
45.19
|
13.31
|
552,900
|
|
|
6/5/2015
|
+0.60 / +1.35%
|
44.00
|
45.70
|
43.70
|
45.10
|
44.41
|
13.25
|
1,072,110
|
|
|
6/4/2015
|
0.00 / 0.00%
|
44.30
|
45.50
|
43.90
|
44.50
|
44.40
|
13.08
|
2,624,930
|
|
|
6/3/2015
|
-1.40 / -3.05%
|
46.00
|
46.50
|
44.00
|
44.50
|
45.25
|
13.08
|
1,392,660
|
|
|
6/2/2015
|
+0.20 / +0.44%
|
45.90
|
48.20
|
45.80
|
45.90
|
47.02
|
13.49
|
2,706,670
|
|
|
6/1/2015
|
+2.40 / +5.54%
|
43.30
|
46.00
|
43.30
|
45.70
|
44.91
|
13.43
|
1,207,510
|
|
|
5/29/2015
|
+0.20 / +0.46%
|
42.80
|
44.00
|
42.70
|
43.30
|
43.36
|
12.72
|
1,284,710
|
|
|
5/28/2015
|
+0.20 / +0.47%
|
42.60
|
44.20
|
42.50
|
43.10
|
43.36
|
12.67
|
1,403,640
|
|
|
5/27/2015
|
-0.10 / -0.23%
|
42.20
|
43.60
|
42.20
|
42.90
|
43.03
|
12.61
|
1,027,720
|
|
|
5/26/2015
|
+1.00 / +2.38%
|
42.00
|
43.60
|
41.90
|
43.00
|
42.88
|
12.64
|
1,116,490
|
|
|
5/25/2015
|
-0.20 / -0.47%
|
41.80
|
42.40
|
41.60
|
42.00
|
41.99
|
12.34
|
1,042,620
|
|
|
5/22/2015
|
+2.20 / +5.50%
|
40.30
|
42.30
|
40.00
|
42.20
|
41.49
|
12.40
|
1,612,150
|
|
|
5/21/2015
|
+0.40 / +1.01%
|
40.00
|
40.50
|
39.70
|
40.00
|
40.05
|
11.76
|
685,570
|
|
|
5/20/2015
|
+0.50 / +1.28%
|
39.10
|
39.70
|
39.00
|
39.60
|
39.42
|
11.64
|
482,750
|
|
|
5/19/2015
|
+0.50 / +1.30%
|
38.30
|
39.50
|
38.10
|
39.10
|
38.78
|
11.49
|
717,420
|
|
|
5/18/2015
|
+0.20 / +0.52%
|
37.90
|
38.70
|
37.70
|
38.60
|
38.28
|
11.34
|
556,660
|
|
|
5/15/2015
|
+0.10 / +0.26%
|
38.30
|
38.90
|
37.90
|
38.40
|
38.50
|
11.28
|
465,740
|
|
|
5/14/2015
|
+0.20 / +0.52%
|
37.80
|
38.50
|
37.80
|
38.30
|
38.05
|
11.26
|
191,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,216,200
|
13.80
|
-1.43%
|
|
|
|
ACB
|
12,471,600
|
24.70
|
-0.40%
|
|
|
|
BAB
|
8,100
|
12.50
|
-0.79%
|
|
|
|
BID
|
12,478,800
|
52.60
|
0.19%
|
|
|
|
BVB
|
2,826,600
|
13.90
|
-3.47%
|
|
|
|
CTG
|
12,601,700
|
38.25
|
0.13%
|
|
|
|
EIB
|
6,750,500
|
21.00
|
-2.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|