|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.80/-0.86%
3:05:00 PM
|
|
|
|
Closing price on 7/25/2016
|
|
| Open |
52.00 |
| High |
53.50 |
| Low |
51.50 |
| Volume |
318,900 |
| Split-adjusted Price |
23.97 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
+1.00 / +1.92%
|
52.00
|
53.50
|
51.50
|
53.00
|
52.92
|
23.97
|
318,900
|
|
|
7/22/2016
|
-3.50 / -6.31%
|
55.00
|
55.50
|
52.00
|
52.00
|
52.81
|
23.51
|
886,600
|
|
|
7/21/2016
|
+0.50 / +0.91%
|
55.00
|
55.50
|
53.00
|
55.50
|
54.36
|
25.10
|
1,342,360
|
|
|
7/20/2016
|
-1.00 / -1.79%
|
56.50
|
56.50
|
54.00
|
55.00
|
55.06
|
24.87
|
452,540
|
|
|
7/19/2016
|
+0.50 / +0.90%
|
56.00
|
57.00
|
55.00
|
56.00
|
55.84
|
25.32
|
559,050
|
|
|
7/18/2016
|
+1.50 / +2.78%
|
53.50
|
56.00
|
53.00
|
55.50
|
54.79
|
25.10
|
736,570
|
|
|
7/15/2016
|
-2.00 / -3.57%
|
56.00
|
57.00
|
54.00
|
54.00
|
55.24
|
24.42
|
885,920
|
|
|
7/14/2016
|
-1.50 / -2.61%
|
58.00
|
58.50
|
56.00
|
56.00
|
57.54
|
25.32
|
921,830
|
|
|
7/13/2016
|
+3.50 / +6.48%
|
54.00
|
57.50
|
54.00
|
57.50
|
56.27
|
26.00
|
2,209,520
|
|
|
7/12/2016
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.85
|
24.42
|
725,030
|
|
|
7/11/2016
|
+1.00 / +1.96%
|
51.50
|
53.50
|
51.00
|
52.00
|
52.57
|
23.51
|
1,588,540
|
|
|
7/8/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.00
|
51.00
|
51.41
|
23.06
|
834,180
|
|
|
7/7/2016
|
+1.00 / +2.00%
|
50.50
|
51.00
|
49.80
|
51.00
|
50.42
|
23.06
|
714,940
|
|
|
7/6/2016
|
-0.50 / -0.99%
|
50.00
|
51.50
|
49.90
|
50.00
|
50.64
|
22.61
|
592,020
|
|
|
7/5/2016
|
+1.30 / +2.64%
|
49.40
|
52.00
|
49.40
|
50.50
|
50.60
|
22.84
|
1,658,790
|
|
|
7/4/2016
|
+1.70 / +3.58%
|
47.50
|
49.40
|
47.50
|
49.20
|
48.68
|
22.25
|
1,206,430
|
|
|
7/1/2016
|
+0.20 / +0.42%
|
47.30
|
47.80
|
47.00
|
47.50
|
47.48
|
21.48
|
823,850
|
|
|
6/30/2016
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.00
|
47.30
|
47.24
|
21.39
|
478,490
|
|
|
6/29/2016
|
+0.90 / +1.94%
|
46.60
|
47.40
|
46.60
|
47.30
|
47.22
|
21.39
|
573,860
|
|
|
6/28/2016
|
+0.20 / +0.43%
|
45.80
|
46.80
|
45.80
|
46.40
|
46.41
|
20.98
|
403,030
|
|
|
6/27/2016
|
-0.60 / -1.28%
|
46.40
|
46.40
|
45.40
|
46.20
|
46.04
|
20.89
|
341,850
|
|
|
6/24/2016
|
-1.20 / -2.50%
|
47.90
|
48.00
|
44.70
|
46.80
|
46.62
|
21.16
|
827,980
|
|
|
6/23/2016
|
+1.20 / +2.56%
|
46.90
|
48.00
|
46.80
|
48.00
|
47.43
|
21.71
|
688,340
|
|
|
6/22/2016
|
-0.20 / -0.43%
|
47.00
|
47.10
|
46.50
|
46.80
|
46.69
|
21.16
|
883,280
|
|
|
6/21/2016
|
+0.10 / +0.21%
|
46.90
|
47.10
|
46.80
|
47.00
|
46.98
|
21.25
|
777,750
|
|
|
6/20/2016
|
-0.20 / -0.42%
|
47.10
|
47.30
|
46.30
|
46.90
|
46.76
|
21.21
|
622,260
|
|
|
6/17/2016
|
-0.60 / -1.26%
|
47.30
|
47.70
|
47.10
|
47.10
|
47.17
|
21.30
|
946,910
|
|
|
6/16/2016
|
-0.10 / -0.21%
|
47.90
|
48.10
|
47.60
|
47.70
|
47.76
|
21.57
|
627,180
|
|
|
6/15/2016
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.70
|
47.80
|
47.87
|
21.62
|
603,140
|
|
|
6/14/2016
|
-0.10 / -0.21%
|
48.10
|
48.60
|
47.80
|
48.30
|
48.24
|
21.84
|
789,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
580,900
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,004,400
|
25.00
|
0.20%
|
|
|
|
BAB
|
10,600
|
11.70
|
-0.85%
|
|
|
|
BID
|
2,854,300
|
39.90
|
1.01%
|
|
|
|
BVB
|
585,600
|
11.60
|
0.87%
|
|
|
|
CTG
|
4,400,000
|
37.30
|
0.27%
|
|
|
|
EIB
|
7,065,600
|
18.40
|
0.55%
|
|
|
|
EVF
|
7,473,400
|
9.29
|
2.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|