|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.50
+1.30/+1.43%
3:05:01 PM
|
|
|
|
Closing price on 7/22/2013
|
|
| Open |
28.00 |
| High |
28.20 |
| Low |
27.80 |
| Volume |
115,210 |
| Split-adjusted Price |
10.31 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2013
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.80
|
27.90
|
27.90
|
10.31
|
115,210
|
|
|
7/19/2013
|
+0.40 / +1.45%
|
27.80
|
28.30
|
27.70
|
28.00
|
28.00
|
10.34
|
607,350
|
|
|
7/18/2013
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.50
|
27.60
|
27.60
|
10.20
|
241,470
|
|
|
7/17/2013
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.70
|
10.23
|
226,070
|
|
|
7/16/2013
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.60
|
27.70
|
27.70
|
10.23
|
190,580
|
|
|
7/15/2013
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.70
|
27.80
|
27.80
|
10.27
|
269,500
|
|
|
7/12/2013
|
+0.30 / +1.09%
|
27.60
|
27.80
|
27.50
|
27.80
|
27.80
|
10.27
|
155,760
|
|
|
7/11/2013
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.10
|
27.50
|
27.50
|
10.16
|
189,980
|
|
|
7/10/2013
|
-0.30 / -1.09%
|
27.40
|
27.70
|
27.30
|
27.30
|
27.30
|
10.09
|
338,650
|
|
|
7/9/2013
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.40
|
27.60
|
27.60
|
10.20
|
105,910
|
|
|
7/8/2013
|
+0.10 / +0.36%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.60
|
10.20
|
117,450
|
|
|
7/5/2013
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.40
|
27.50
|
27.50
|
10.16
|
108,700
|
|
|
7/4/2013
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
10.12
|
235,290
|
|
|
7/3/2013
|
-0.40 / -1.44%
|
27.90
|
28.00
|
27.40
|
27.40
|
27.40
|
10.12
|
246,800
|
|
|
7/2/2013
|
+0.40 / +1.46%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.80
|
10.27
|
114,490
|
|
|
7/1/2013
|
-0.60 / -2.14%
|
27.90
|
27.90
|
27.40
|
27.40
|
27.40
|
10.12
|
190,510
|
|
|
6/28/2013
|
+0.40 / +1.45%
|
27.90
|
28.10
|
27.60
|
28.00
|
28.00
|
10.34
|
250,140
|
|
|
6/27/2013
|
+0.60 / +2.22%
|
27.20
|
27.80
|
27.00
|
27.60
|
27.60
|
10.20
|
537,660
|
|
|
6/26/2013
|
-0.70 / -2.53%
|
27.50
|
27.80
|
26.80
|
27.00
|
27.00
|
9.97
|
1,240,010
|
|
|
6/25/2013
|
-1.80 / -6.10%
|
29.30
|
29.30
|
27.50
|
27.70
|
27.70
|
10.23
|
861,430
|
|
|
6/24/2013
|
-1.30 / -4.22%
|
30.40
|
30.70
|
29.30
|
29.50
|
29.50
|
10.90
|
856,880
|
|
|
6/21/2013
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.60
|
30.80
|
30.80
|
11.38
|
1,335,940
|
|
|
6/20/2013
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.50
|
30.90
|
30.90
|
11.42
|
606,070
|
|
|
6/19/2013
|
0.00 / 0.00%
|
30.70
|
31.10
|
30.70
|
31.00
|
31.00
|
11.45
|
284,760
|
|
|
6/18/2013
|
+0.40 / +1.31%
|
30.60
|
31.20
|
30.60
|
31.00
|
31.00
|
11.45
|
434,260
|
|
|
6/17/2013
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.60
|
30.60
|
30.60
|
11.30
|
482,070
|
|
|
6/14/2013
|
-0.30 / -0.97%
|
30.90
|
31.10
|
30.60
|
30.60
|
30.60
|
11.30
|
497,930
|
|
|
6/13/2013
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.40
|
30.90
|
30.90
|
11.42
|
303,570
|
|
|
6/12/2013
|
-0.80 / -2.56%
|
30.80
|
31.50
|
30.50
|
30.50
|
30.50
|
11.27
|
743,040
|
|
|
6/11/2013
|
-0.40 / -1.26%
|
31.90
|
31.90
|
31.20
|
31.30
|
31.30
|
11.56
|
706,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
212,700
|
7.10
|
0.00%
|
|
|
|
ACB
|
8,896,800
|
25.30
|
1.81%
|
|
|
|
BAB
|
1,800
|
11.80
|
0.85%
|
|
|
|
BID
|
2,925,500
|
39.90
|
1.01%
|
|
|
|
BVB
|
2,164,200
|
12.20
|
2.52%
|
|
|
|
CTG
|
7,583,800
|
38.10
|
2.14%
|
|
|
|
EIB
|
5,096,700
|
18.35
|
2.51%
|
|
|
|
EVF
|
3,407,600
|
9.25
|
0.98%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|