|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
+0.30/+0.51%
3:09:27 PM
|
|
|
|
Closing price on 7/6/2016
|
|
| Open |
50.00 |
| High |
51.50 |
| Low |
49.90 |
| Volume |
592,020 |
| Split-adjusted Price |
15.01 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-0.50 / -0.99%
|
50.00
|
51.50
|
49.90
|
50.00
|
50.64
|
15.01
|
592,020
|
|
|
7/5/2016
|
+1.30 / +2.64%
|
49.40
|
52.00
|
49.40
|
50.50
|
50.60
|
15.16
|
1,658,790
|
|
|
7/4/2016
|
+1.70 / +3.58%
|
47.50
|
49.40
|
47.50
|
49.20
|
48.68
|
14.77
|
1,206,430
|
|
|
7/1/2016
|
+0.20 / +0.42%
|
47.30
|
47.80
|
47.00
|
47.50
|
47.48
|
14.26
|
823,850
|
|
|
6/30/2016
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.00
|
47.30
|
47.24
|
14.20
|
478,490
|
|
|
6/29/2016
|
+0.90 / +1.94%
|
46.60
|
47.40
|
46.60
|
47.30
|
47.22
|
14.20
|
573,860
|
|
|
6/28/2016
|
+0.20 / +0.43%
|
45.80
|
46.80
|
45.80
|
46.40
|
46.41
|
13.93
|
403,030
|
|
|
6/27/2016
|
-0.60 / -1.28%
|
46.40
|
46.40
|
45.40
|
46.20
|
46.04
|
13.87
|
341,850
|
|
|
6/24/2016
|
-1.20 / -2.50%
|
47.90
|
48.00
|
44.70
|
46.80
|
46.62
|
14.05
|
827,980
|
|
|
6/23/2016
|
+1.20 / +2.56%
|
46.90
|
48.00
|
46.80
|
48.00
|
47.43
|
14.41
|
688,340
|
|
|
6/22/2016
|
-0.20 / -0.43%
|
47.00
|
47.10
|
46.50
|
46.80
|
46.69
|
14.05
|
883,280
|
|
|
6/21/2016
|
+0.10 / +0.21%
|
46.90
|
47.10
|
46.80
|
47.00
|
46.98
|
14.11
|
777,750
|
|
|
6/20/2016
|
-0.20 / -0.42%
|
47.10
|
47.30
|
46.30
|
46.90
|
46.76
|
14.08
|
622,260
|
|
|
6/17/2016
|
-0.60 / -1.26%
|
47.30
|
47.70
|
47.10
|
47.10
|
47.17
|
14.14
|
946,910
|
|
|
6/16/2016
|
-0.10 / -0.21%
|
47.90
|
48.10
|
47.60
|
47.70
|
47.76
|
14.32
|
627,180
|
|
|
6/15/2016
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.70
|
47.80
|
47.87
|
14.35
|
603,140
|
|
|
6/14/2016
|
-0.10 / -0.21%
|
48.10
|
48.60
|
47.80
|
48.30
|
48.24
|
14.50
|
789,760
|
|
|
6/13/2016
|
-0.10 / -0.21%
|
48.50
|
48.90
|
48.30
|
48.40
|
48.57
|
14.53
|
1,341,150
|
|
|
6/10/2016
|
+0.40 / +0.83%
|
48.10
|
49.10
|
48.10
|
48.50
|
48.65
|
14.56
|
885,040
|
|
|
6/9/2016
|
+0.20 / +0.42%
|
47.90
|
48.30
|
47.70
|
48.10
|
48.02
|
14.44
|
401,410
|
|
|
6/8/2016
|
-0.20 / -0.42%
|
48.10
|
48.60
|
47.80
|
47.90
|
48.19
|
14.38
|
912,800
|
|
|
6/7/2016
|
+0.30 / +0.63%
|
48.00
|
48.30
|
47.70
|
48.10
|
48.03
|
14.44
|
435,960
|
|
|
6/6/2016
|
+0.50 / +1.06%
|
47.10
|
48.50
|
47.10
|
47.80
|
47.81
|
14.35
|
783,790
|
|
|
6/3/2016
|
+0.20 / +0.42%
|
47.00
|
47.50
|
47.00
|
47.30
|
47.25
|
14.20
|
440,430
|
|
|
6/2/2016
|
+0.20 / +0.43%
|
46.80
|
47.30
|
46.60
|
47.10
|
46.99
|
14.14
|
290,780
|
|
|
6/1/2016
|
+0.20 / +0.43%
|
46.50
|
47.00
|
46.50
|
46.90
|
46.84
|
14.08
|
370,980
|
|
|
5/31/2016
|
-0.10 / -0.21%
|
46.90
|
47.50
|
46.60
|
46.70
|
46.98
|
14.02
|
490,340
|
|
|
5/30/2016
|
+1.50 / +3.31%
|
45.70
|
46.80
|
45.40
|
46.80
|
46.20
|
14.05
|
535,160
|
|
|
5/27/2016
|
0.00 / 0.00%
|
45.40
|
45.60
|
44.80
|
45.30
|
45.17
|
13.60
|
688,340
|
|
|
5/26/2016
|
-0.70 / -1.52%
|
46.00
|
46.30
|
45.30
|
45.30
|
45.66
|
13.60
|
722,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,670,100
|
13.30
|
5.56%
|
|
|
|
ACB
|
15,620,500
|
25.10
|
0.40%
|
|
|
|
BAB
|
4,800
|
13.00
|
-0.76%
|
|
|
|
BID
|
3,971,100
|
37.20
|
0.40%
|
|
|
|
BVB
|
2,936,200
|
13.10
|
3.15%
|
|
|
|
CTG
|
11,664,700
|
50.50
|
1.10%
|
|
|
|
EIB
|
8,050,000
|
23.40
|
-1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|