Live Quote:
On
|
|
|
Friday, February 28, 2025 6:48:19 PM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 3/10/2011
|
|
Open |
11.50 |
High |
11.60 |
Low |
11.50 |
Volume |
1,910 |
Split-adjusted Price |
2.85 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
2.85
|
1,910
|
|
3/9/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
2.83
|
80
|
|
3/8/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
2.85
|
320
|
|
3/7/2011
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
2.85
|
440
|
|
3/4/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
2.83
|
880
|
|
3/3/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
2.83
|
820
|
|
3/2/2011
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
2.85
|
5,450
|
|
3/1/2011
|
+0.20 / +1.71%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
2.93
|
1,220
|
|
2/28/2011
|
-0.10 / -0.85%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
2.88
|
1,780
|
|
2/25/2011
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
2.90
|
2,550
|
|
2/24/2011
|
-0.10 / -0.83%
|
11.80
|
12.30
|
11.50
|
12.00
|
12.00
|
2.95
|
7,040
|
|
2/23/2011
|
+0.20 / +1.68%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
2.97
|
330
|
|
2/22/2011
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.93
|
1,690
|
|
2/21/2011
|
-0.60 / -4.65%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
3.02
|
5,060
|
|
2/18/2011
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
3.17
|
730
|
|
2/17/2011
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.20
|
600
|
|
2/16/2011
|
+0.40 / +3.08%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
3.29
|
2,510
|
|
2/15/2011
|
-0.60 / -4.41%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
3.20
|
13,610
|
|
2/14/2011
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.34
|
30
|
|
2/11/2011
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.32
|
710
|
|
2/10/2011
|
-0.30 / -2.19%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
3.29
|
2,360
|
|
2/9/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.37
|
1,430
|
|
2/8/2011
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.37
|
40
|
|
1/28/2011
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
3.34
|
140
|
|
1/27/2011
|
-0.40 / -2.92%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
3.27
|
1,020
|
|
1/26/2011
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.37
|
40
|
|
1/25/2011
|
-0.10 / -0.75%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
3.27
|
640
|
|
1/24/2011
|
-0.40 / -2.90%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.40
|
3.29
|
440
|
|
1/21/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.39
|
30
|
|
1/20/2011
|
-0.30 / -2.17%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.50
|
3.32
|
730
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|