|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/28/2021
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
10.80 |
| Volume |
3,011,500 |
| Split-adjusted Price |
8.56 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.80 / -14.29%
|
12.10
|
12.40
|
10.80
|
10.80
|
11.09
|
8.56
|
3,011,500
|
|
|
1/27/2021
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.30
|
12.40
|
12.62
|
9.83
|
1,468,800
|
|
|
1/26/2021
|
-0.50 / -3.70%
|
13.40
|
13.50
|
12.60
|
13.00
|
12.88
|
10.31
|
2,068,900
|
|
|
1/25/2021
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.48
|
10.62
|
1,140,000
|
|
|
1/22/2021
|
-0.20 / -1.44%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.83
|
10.86
|
1,195,200
|
|
|
1/21/2021
|
+0.90 / +6.77%
|
13.70
|
14.20
|
13.50
|
14.20
|
13.88
|
11.26
|
829,700
|
|
|
1/20/2021
|
-0.20 / -1.44%
|
13.90
|
13.90
|
12.30
|
13.70
|
13.33
|
10.86
|
1,692,900
|
|
|
1/19/2021
|
-1.60 / -10.39%
|
15.30
|
15.40
|
13.10
|
13.80
|
13.93
|
10.94
|
2,987,300
|
|
|
1/18/2021
|
+0.30 / +1.99%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
12.21
|
1,657,200
|
|
|
1/15/2021
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.09
|
12.05
|
1,597,300
|
|
|
1/14/2021
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.60
|
14.90
|
14.87
|
11.81
|
1,449,500
|
|
|
1/13/2021
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.17
|
11.97
|
1,858,400
|
|
|
1/12/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.26
|
12.13
|
1,211,800
|
|
|
1/11/2021
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.30
|
15.50
|
15.54
|
12.29
|
1,218,500
|
|
|
1/8/2021
|
+0.70 / +4.67%
|
15.10
|
16.00
|
15.10
|
15.70
|
15.61
|
12.45
|
2,965,400
|
|
|
1/7/2021
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.98
|
11.97
|
1,729,500
|
|
|
1/6/2021
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.01
|
11.89
|
2,071,900
|
|
|
1/5/2021
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.89
|
11.81
|
1,706,500
|
|
|
1/4/2021
|
+0.50 / +3.47%
|
14.50
|
15.30
|
14.50
|
14.90
|
14.99
|
11.81
|
2,384,600
|
|
|
12/31/2020
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.41
|
11.50
|
823,000
|
|
|
12/30/2020
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.30
|
14.50
|
14.53
|
11.10
|
1,313,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.62
|
11.25
|
1,698,000
|
|
|
12/28/2020
|
+0.20 / +1.39%
|
14.50
|
15.40
|
14.40
|
14.60
|
14.73
|
11.18
|
2,158,200
|
|
|
12/25/2020
|
+0.30 / +2.10%
|
14.30
|
14.80
|
14.00
|
14.60
|
14.43
|
11.18
|
2,034,100
|
|
|
12/24/2020
|
-0.80 / -5.26%
|
15.00
|
15.10
|
13.60
|
14.40
|
14.26
|
11.02
|
2,709,100
|
|
|
12/23/2020
|
+0.10 / +0.67%
|
15.50
|
16.20
|
14.00
|
15.10
|
15.19
|
11.56
|
2,010,200
|
|
|
12/22/2020
|
+1.60 / +11.51%
|
13.90
|
15.80
|
13.80
|
15.50
|
15.03
|
11.87
|
5,270,600
|
|
|
12/21/2020
|
+0.60 / +4.48%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.86
|
10.72
|
3,091,100
|
|
|
12/18/2020
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.41
|
10.26
|
1,432,200
|
|
|
12/17/2020
|
+0.20 / +1.53%
|
13.20
|
13.70
|
13.00
|
13.30
|
13.33
|
10.18
|
3,170,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|