Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.80
+0.40/+0.67%
10:44:58 AM
|
|
|
Closing price on 7/20/2010
|
|
Open |
39.50 |
High |
39.50 |
Low |
39.10 |
Volume |
146,500 |
Split-adjusted Price |
6.54 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2010
|
-0.20 / -0.51%
|
39.50
|
39.50
|
39.10
|
39.20
|
39.20
|
6.54
|
146,500
|
|
7/19/2010
|
+0.30 / +0.77%
|
39.40
|
39.40
|
39.20
|
39.40
|
39.40
|
6.57
|
122,320
|
|
7/16/2010
|
+0.10 / +0.26%
|
39.50
|
39.50
|
39.10
|
39.10
|
39.10
|
6.52
|
94,420
|
|
7/15/2010
|
+0.30 / +0.78%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.00
|
6.51
|
39,380
|
|
7/14/2010
|
-1.30 / -3.25%
|
40.00
|
40.00
|
38.70
|
38.70
|
38.70
|
6.46
|
81,300
|
|
7/13/2010
|
+1.40 / +3.63%
|
39.50
|
40.00
|
39.00
|
40.00
|
40.00
|
6.67
|
111,090
|
|
7/12/2010
|
-0.30 / -0.77%
|
38.90
|
39.00
|
38.60
|
38.60
|
38.60
|
6.44
|
24,100
|
|
7/9/2010
|
-0.10 / -0.26%
|
39.00
|
39.50
|
38.90
|
38.90
|
38.90
|
6.49
|
18,950
|
|
7/8/2010
|
0.00 / 0.00%
|
39.00
|
39.70
|
39.00
|
39.00
|
39.00
|
6.51
|
52,320
|
|
7/7/2010
|
-0.10 / -0.26%
|
39.10
|
39.80
|
39.00
|
39.00
|
39.00
|
6.51
|
43,960
|
|
7/6/2010
|
-0.70 / -1.76%
|
39.20
|
40.00
|
39.00
|
39.10
|
39.10
|
6.52
|
55,750
|
|
7/5/2010
|
+0.40 / +1.02%
|
39.60
|
39.80
|
39.30
|
39.80
|
39.80
|
6.64
|
145,630
|
|
7/2/2010
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.00
|
39.40
|
39.40
|
6.57
|
94,670
|
|
7/1/2010
|
-1.70 / -4.13%
|
40.50
|
41.00
|
39.50
|
39.50
|
39.50
|
6.59
|
39,510
|
|
6/30/2010
|
-0.20 / -0.48%
|
41.00
|
41.20
|
39.90
|
41.20
|
41.20
|
6.87
|
488,910
|
|
6/29/2010
|
+1.90 / +4.81%
|
39.50
|
41.40
|
39.50
|
41.40
|
41.40
|
6.91
|
408,480
|
|
6/28/2010
|
+1.00 / +2.60%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.50
|
6.59
|
50,970
|
|
6/25/2010
|
-1.50 / -3.75%
|
39.70
|
39.80
|
38.50
|
38.50
|
38.50
|
6.42
|
128,320
|
|
6/24/2010
|
0.00 / 0.00%
|
40.10
|
40.20
|
40.00
|
40.00
|
40.00
|
6.67
|
152,680
|
|
6/23/2010
|
-0.20 / -0.50%
|
39.20
|
40.30
|
39.20
|
40.00
|
40.00
|
6.67
|
103,900
|
|
6/22/2010
|
+0.10 / +0.25%
|
39.30
|
40.30
|
39.30
|
40.20
|
40.20
|
6.71
|
164,040
|
|
6/21/2010
|
-0.30 / -0.74%
|
40.40
|
40.40
|
39.90
|
40.10
|
40.10
|
6.69
|
119,230
|
|
6/18/2010
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
6.74
|
674,600
|
|
6/17/2010
|
+0.90 / +2.28%
|
39.50
|
40.40
|
39.30
|
40.40
|
40.40
|
6.74
|
434,550
|
|
6/16/2010
|
+0.80 / +2.07%
|
39.10
|
39.50
|
39.00
|
39.50
|
39.50
|
6.59
|
207,980
|
|
6/15/2010
|
+0.60 / +1.57%
|
38.40
|
38.70
|
38.20
|
38.70
|
38.70
|
6.46
|
243,940
|
|
6/14/2010
|
-0.10 / -0.26%
|
38.20
|
38.30
|
38.10
|
38.10
|
38.10
|
6.36
|
79,290
|
|
6/11/2010
|
+0.40 / +1.06%
|
38.40
|
38.40
|
38.00
|
38.20
|
38.20
|
6.37
|
140,560
|
|
6/10/2010
|
+0.10 / +0.27%
|
37.70
|
37.90
|
37.60
|
37.80
|
37.80
|
6.31
|
191,400
|
|
6/9/2010
|
-0.10 / -0.26%
|
37.60
|
37.90
|
37.60
|
37.70
|
37.70
|
6.29
|
215,320
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,182,200
|
12.60
|
-3.08%
|
|
|
ACB
|
7,828,000
|
24.95
|
0.60%
|
|
|
BAB
|
1,500
|
13.10
|
-0.76%
|
|
|
BID
|
2,092,300
|
36.80
|
0.82%
|
|
|
BVB
|
1,736,400
|
12.50
|
-3.85%
|
|
|
CTG
|
5,542,600
|
49.40
|
1.02%
|
|
|
EIB
|
4,972,400
|
22.90
|
-4.58%
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|