|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.50
-0.20/-0.35%
2:44:59 PM
|
|
|
|
Closing price on 9/23/2013
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.90 |
| Volume |
248,800 |
| Split-adjusted Price |
6.25 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2013
|
-0.20 / -0.78%
|
25.40
|
25.40
|
24.90
|
25.30
|
25.30
|
6.25
|
248,800
|
|
|
9/20/2013
|
+0.30 / +1.19%
|
25.40
|
25.50
|
24.90
|
25.50
|
25.50
|
6.30
|
1,632,120
|
|
|
9/19/2013
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.20
|
6.23
|
541,550
|
|
|
9/18/2013
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
6.23
|
588,040
|
|
|
9/17/2013
|
+0.60 / +2.38%
|
25.40
|
26.10
|
25.30
|
25.80
|
25.80
|
6.38
|
1,104,560
|
|
|
9/16/2013
|
+0.70 / +2.86%
|
25.10
|
25.40
|
25.00
|
25.20
|
25.20
|
6.23
|
718,300
|
|
|
9/13/2013
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.40
|
24.50
|
24.50
|
6.05
|
326,650
|
|
|
9/12/2013
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.30
|
6.00
|
339,720
|
|
|
9/11/2013
|
+0.40 / +1.67%
|
24.10
|
24.70
|
24.00
|
24.30
|
24.30
|
6.00
|
403,970
|
|
|
9/10/2013
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
5.91
|
346,140
|
|
|
9/9/2013
|
-0.80 / -3.27%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.70
|
5.86
|
645,580
|
|
|
9/6/2013
|
+0.40 / +1.66%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.50
|
6.05
|
529,910
|
|
|
9/5/2013
|
+0.50 / +2.12%
|
23.90
|
24.30
|
23.50
|
24.10
|
24.10
|
5.96
|
214,020
|
|
|
9/4/2013
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.40
|
23.60
|
23.60
|
5.83
|
497,700
|
|
|
9/3/2013
|
-1.00 / -4.05%
|
24.50
|
24.80
|
23.70
|
23.70
|
23.70
|
5.86
|
321,820
|
|
|
8/30/2013
|
+1.40 / +6.01%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.70
|
6.10
|
1,140,480
|
|
|
8/29/2013
|
-1.30 / -5.28%
|
24.60
|
24.80
|
23.30
|
23.30
|
23.30
|
5.76
|
1,183,920
|
|
|
8/28/2013
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.60
|
6.08
|
960,680
|
|
|
8/27/2013
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.10
|
6.20
|
173,520
|
|
|
8/26/2013
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.60
|
25.20
|
25.20
|
6.23
|
845,580
|
|
|
8/23/2013
|
-0.90 / -3.45%
|
26.40
|
26.40
|
25.20
|
25.20
|
25.20
|
6.23
|
1,079,540
|
|
|
8/22/2013
|
-0.70 / -2.61%
|
26.60
|
26.80
|
26.10
|
26.10
|
26.10
|
6.45
|
630,520
|
|
|
8/21/2013
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.80
|
6.62
|
257,190
|
|
|
8/20/2013
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.70
|
6.60
|
523,600
|
|
|
8/19/2013
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.90
|
26.90
|
26.90
|
6.65
|
683,340
|
|
|
8/16/2013
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
6.67
|
214,020
|
|
|
8/15/2013
|
+0.30 / +1.12%
|
26.70
|
27.20
|
26.70
|
27.00
|
27.00
|
6.67
|
241,320
|
|
|
8/14/2013
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.70
|
6.60
|
207,680
|
|
|
8/13/2013
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.60
|
6.57
|
370,930
|
|
|
8/12/2013
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
6.62
|
230,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,680,900
|
7.90
|
-2.47%
|
|
|
|
ACB
|
7,869,700
|
21.10
|
-0.94%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,295,000
|
12.90
|
-2.27%
|
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|