|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
13.60
-0.20/-1.45%
3:00:07 PM
|
|
|
|
Closing price on 1/17/2022
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.40 |
| Volume |
4,115,900 |
| Split-adjusted Price |
15.99 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-1.40 / -6.39%
|
21.90
|
21.90
|
20.40
|
20.50
|
21.30
|
15.99
|
4,115,900
|
|
|
1/14/2022
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.60
|
21.90
|
21.90
|
17.08
|
2,566,500
|
|
|
1/13/2022
|
+0.40 / +1.83%
|
22.10
|
23.10
|
22.10
|
22.30
|
22.60
|
17.39
|
4,689,200
|
|
|
1/12/2022
|
+0.40 / +1.83%
|
21.70
|
22.70
|
21.00
|
22.30
|
21.90
|
17.39
|
3,602,200
|
|
|
1/11/2022
|
-0.50 / -2.26%
|
21.80
|
22.30
|
21.50
|
21.60
|
21.90
|
16.84
|
2,725,200
|
|
|
1/10/2022
|
-0.50 / -2.23%
|
22.40
|
22.50
|
21.80
|
21.90
|
22.10
|
17.08
|
3,970,800
|
|
|
1/7/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.40
|
17.47
|
2,427,000
|
|
|
1/6/2022
|
-0.10 / -0.44%
|
22.70
|
23.10
|
22.30
|
22.70
|
22.60
|
17.70
|
3,991,911
|
|
|
1/5/2022
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.80
|
17.70
|
3,122,019
|
|
|
1/4/2022
|
-0.40 / -1.71%
|
23.40
|
23.70
|
23.00
|
23.00
|
23.30
|
17.94
|
3,972,100
|
|
|
12/31/2021
|
+0.70 / +3.08%
|
22.70
|
24.00
|
22.60
|
23.40
|
23.40
|
18.25
|
5,405,300
|
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.70
|
17.70
|
1,172,500
|
|
|
12/29/2021
|
+0.50 / +2.25%
|
22.50
|
23.20
|
22.50
|
22.70
|
22.80
|
17.70
|
2,473,700
|
|
|
12/28/2021
|
+0.40 / +1.81%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.20
|
17.55
|
2,612,900
|
|
|
12/27/2021
|
+0.40 / +1.83%
|
21.90
|
22.50
|
21.80
|
22.20
|
22.10
|
17.31
|
1,215,300
|
|
|
12/24/2021
|
+0.70 / +3.26%
|
21.50
|
22.40
|
21.30
|
22.20
|
21.80
|
17.31
|
1,795,700
|
|
|
12/23/2021
|
-1.00 / -4.46%
|
22.30
|
22.40
|
20.80
|
21.40
|
21.50
|
16.69
|
4,709,000
|
|
|
12/22/2021
|
-0.50 / -2.19%
|
22.90
|
23.00
|
22.10
|
22.30
|
22.40
|
17.39
|
3,452,000
|
|
|
12/21/2021
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.80
|
17.78
|
1,965,200
|
|
|
12/20/2021
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.70
|
23.00
|
23.00
|
17.94
|
2,357,000
|
|
|
12/17/2021
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.50
|
22.90
|
22.70
|
17.86
|
2,246,200
|
|
|
12/16/2021
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.80
|
17.70
|
1,396,700
|
|
|
12/15/2021
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.60
|
22.90
|
23.00
|
17.86
|
2,202,000
|
|
|
12/14/2021
|
+0.20 / +0.88%
|
22.60
|
23.30
|
22.20
|
22.90
|
22.70
|
17.86
|
2,119,500
|
|
|
12/13/2021
|
-0.40 / -1.74%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.70
|
17.62
|
2,319,800
|
|
|
12/10/2021
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.60
|
22.80
|
23.00
|
17.78
|
2,101,400
|
|
|
12/9/2021
|
+0.50 / +2.23%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.70
|
17.86
|
1,337,000
|
|
|
12/8/2021
|
+0.40 / +1.81%
|
22.30
|
23.20
|
22.00
|
22.50
|
22.40
|
17.55
|
2,198,600
|
|
|
12/7/2021
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.60
|
22.30
|
22.10
|
17.39
|
2,618,988
|
|
|
12/6/2021
|
-1.50 / -6.41%
|
23.10
|
23.20
|
20.30
|
21.90
|
22.20
|
17.08
|
5,944,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|