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 9/18/2012
|
|
Open |
27.00 |
High |
27.00 |
Low |
25.80 |
Volume |
662,330 |
Split-adjusted Price |
6.10 |
|
|
VCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2012
|
-1.30 / -4.80%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.80
|
6.10
|
662,330
|
|
9/17/2012
|
+1.00 / +3.83%
|
26.10
|
27.40
|
25.80
|
27.10
|
27.10
|
6.41
|
1,311,050
|
|
9/14/2012
|
+1.10 / +4.40%
|
25.50
|
26.20
|
25.20
|
26.10
|
26.10
|
6.17
|
1,052,920
|
|
9/13/2012
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.00
|
25.00
|
25.00
|
5.91
|
315,970
|
|
9/12/2012
|
+0.20 / +0.83%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.20
|
5.72
|
147,150
|
|
9/11/2012
|
-0.20 / -0.83%
|
24.00
|
24.70
|
23.90
|
24.00
|
24.00
|
5.68
|
353,590
|
|
9/10/2012
|
-1.20 / -4.72%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.20
|
5.72
|
828,840
|
|
9/7/2012
|
+0.20 / +0.79%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.40
|
6.01
|
500,270
|
|
9/6/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
5.96
|
328,351
|
|
9/5/2012
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.90
|
25.20
|
25.20
|
5.96
|
282,630
|
|
9/4/2012
|
+0.40 / +1.61%
|
24.80
|
25.60
|
24.80
|
25.20
|
25.20
|
5.96
|
318,900
|
|
8/31/2012
|
-0.80 / -3.13%
|
25.70
|
25.70
|
24.80
|
24.80
|
24.80
|
5.87
|
511,390
|
|
8/30/2012
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.40
|
25.60
|
25.60
|
6.06
|
358,540
|
|
8/29/2012
|
+0.50 / +2.00%
|
24.70
|
25.80
|
24.70
|
25.50
|
25.50
|
6.03
|
527,300
|
|
8/28/2012
|
+0.20 / +0.81%
|
25.00
|
25.50
|
24.30
|
25.00
|
25.00
|
5.91
|
295,550
|
|
8/27/2012
|
-1.30 / -4.98%
|
25.10
|
25.20
|
24.80
|
24.80
|
24.80
|
5.87
|
540,580
|
|
8/24/2012
|
+1.00 / +3.98%
|
23.90
|
26.30
|
23.90
|
26.10
|
26.10
|
6.17
|
1,207,880
|
|
8/23/2012
|
-1.30 / -4.92%
|
25.50
|
25.60
|
25.10
|
25.10
|
25.10
|
5.94
|
834,641
|
|
8/22/2012
|
-0.60 / -2.22%
|
26.10
|
26.90
|
25.80
|
26.40
|
26.40
|
6.24
|
1,156,560
|
|
8/21/2012
|
-1.40 / -4.93%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
6.39
|
957,750
|
|
8/20/2012
|
+0.40 / +1.43%
|
27.90
|
28.70
|
27.90
|
28.40
|
28.40
|
6.72
|
309,140
|
|
8/17/2012
|
+0.20 / +0.72%
|
28.00
|
28.10
|
27.90
|
28.00
|
28.00
|
6.62
|
356,491
|
|
8/16/2012
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.80
|
27.80
|
27.80
|
6.58
|
126,480
|
|
8/15/2012
|
-0.20 / -0.71%
|
27.90
|
28.30
|
27.80
|
27.90
|
27.90
|
6.60
|
289,330
|
|
8/14/2012
|
+0.40 / +1.44%
|
28.00
|
28.40
|
27.90
|
28.10
|
28.10
|
6.65
|
421,060
|
|
8/13/2012
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.70
|
6.55
|
246,630
|
|
8/10/2012
|
-0.40 / -1.42%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.80
|
6.58
|
161,440
|
|
8/9/2012
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.20
|
6.67
|
343,170
|
|
8/8/2012
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
6.60
|
171,670
|
|
8/7/2012
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.60
|
27.80
|
27.80
|
6.58
|
215,390
|
|
|
|
|
|
|
|
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
|
|
|
|
|