|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.20
+0.10/+0.90%
9:54:59 AM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
23.40 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
3,972,100 |
| Split-adjusted Price |
18.23 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.40 / -1.71%
|
23.40
|
23.70
|
23.00
|
23.00
|
23.30
|
18.23
|
3,972,100
|
|
|
12/31/2021
|
+0.70 / +3.08%
|
22.70
|
24.00
|
22.60
|
23.40
|
23.40
|
18.55
|
5,405,300
|
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.70
|
18.00
|
1,172,500
|
|
|
12/29/2021
|
+0.50 / +2.25%
|
22.50
|
23.20
|
22.50
|
22.70
|
22.80
|
18.00
|
2,473,700
|
|
|
12/28/2021
|
+0.40 / +1.81%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.20
|
17.84
|
2,612,900
|
|
|
12/27/2021
|
+0.40 / +1.83%
|
21.90
|
22.50
|
21.80
|
22.20
|
22.10
|
17.60
|
1,215,300
|
|
|
12/24/2021
|
+0.70 / +3.26%
|
21.50
|
22.40
|
21.30
|
22.20
|
21.80
|
17.60
|
1,795,700
|
|
|
12/23/2021
|
-1.00 / -4.46%
|
22.30
|
22.40
|
20.80
|
21.40
|
21.50
|
16.97
|
4,709,000
|
|
|
12/22/2021
|
-0.50 / -2.19%
|
22.90
|
23.00
|
22.10
|
22.30
|
22.40
|
17.68
|
3,452,000
|
|
|
12/21/2021
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.80
|
18.08
|
1,965,200
|
|
|
12/20/2021
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.70
|
23.00
|
23.00
|
18.23
|
2,357,000
|
|
|
12/17/2021
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.50
|
22.90
|
22.70
|
18.16
|
2,246,200
|
|
|
12/16/2021
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.80
|
18.00
|
1,396,700
|
|
|
12/15/2021
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.60
|
22.90
|
23.00
|
18.16
|
2,202,000
|
|
|
12/14/2021
|
+0.20 / +0.88%
|
22.60
|
23.30
|
22.20
|
22.90
|
22.70
|
18.16
|
2,119,500
|
|
|
12/13/2021
|
-0.40 / -1.74%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.70
|
17.92
|
2,319,800
|
|
|
12/10/2021
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.60
|
22.80
|
23.00
|
18.08
|
2,101,400
|
|
|
12/9/2021
|
+0.50 / +2.23%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.70
|
18.16
|
1,337,000
|
|
|
12/8/2021
|
+0.40 / +1.81%
|
22.30
|
23.20
|
22.00
|
22.50
|
22.40
|
17.84
|
2,198,600
|
|
|
12/7/2021
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.60
|
22.30
|
22.10
|
17.68
|
2,618,988
|
|
|
12/6/2021
|
-1.50 / -6.41%
|
23.10
|
23.20
|
20.30
|
21.90
|
22.20
|
17.36
|
5,944,300
|
|
|
12/3/2021
|
-1.10 / -4.55%
|
24.30
|
24.30
|
22.50
|
23.10
|
23.40
|
18.31
|
4,051,500
|
|
|
12/2/2021
|
+0.40 / +1.69%
|
24.50
|
25.00
|
23.80
|
24.00
|
24.18
|
19.03
|
1,860,800
|
|
|
12/1/2021
|
+0.30 / +1.25%
|
24.00
|
24.50
|
23.10
|
24.30
|
23.60
|
19.27
|
4,422,900
|
|
|
11/30/2021
|
-0.50 / -2.06%
|
24.30
|
24.90
|
23.20
|
23.80
|
24.00
|
18.87
|
6,510,000
|
|
|
11/29/2021
|
-1.10 / -4.33%
|
25.10
|
25.10
|
23.70
|
24.30
|
24.30
|
19.27
|
5,982,300
|
|
|
11/26/2021
|
-0.70 / -2.71%
|
25.80
|
26.00
|
25.00
|
25.10
|
25.40
|
19.90
|
4,735,300
|
|
|
11/25/2021
|
-0.10 / -0.39%
|
26.30
|
26.70
|
25.50
|
25.80
|
25.80
|
20.45
|
4,488,100
|
|
|
11/24/2021
|
+1.70 / +6.88%
|
24.80
|
26.80
|
24.60
|
26.40
|
25.90
|
20.93
|
9,207,600
|
|
|
11/23/2021
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.20
|
24.90
|
24.70
|
19.74
|
4,135,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|