|
Viet Capital Commercial Joint Stock Bank (BVB : HOSE)
Financials : Banks
|
10.40
+0.05/+0.48%
11:29:33 AM
|
|
|
|
Closing price on 10/20/2020
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
2,376,400 |
| Split-adjusted Price |
9.83 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.00
|
13.40
|
13.35
|
9.83
|
2,376,400
|
|
|
10/19/2020
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.40
|
13.50
|
13.54
|
9.90
|
2,017,600
|
|
|
10/16/2020
|
+0.70 / +5.38%
|
12.70
|
14.20
|
12.70
|
13.70
|
13.54
|
10.05
|
2,334,300
|
|
|
10/15/2020
|
+1.00 / +8.33%
|
12.10
|
13.20
|
11.80
|
13.00
|
12.72
|
9.53
|
4,046,700
|
|
|
10/14/2020
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.05
|
8.80
|
2,116,000
|
|
|
10/13/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.00
|
8.87
|
1,057,800
|
|
|
10/12/2020
|
+0.90 / +7.96%
|
11.60
|
12.90
|
11.60
|
12.20
|
12.26
|
8.95
|
2,522,000
|
|
|
10/9/2020
|
+1.10 / +10.38%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.32
|
8.58
|
4,823,500
|
|
|
10/8/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.59
|
7.77
|
728,000
|
|
|
10/7/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.77
|
638,600
|
|
|
10/6/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.64
|
7.85
|
563,400
|
|
|
10/5/2020
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.73
|
7.92
|
726,300
|
|
|
10/2/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.53
|
7.85
|
1,341,200
|
|
|
10/1/2020
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.76
|
7.85
|
1,105,100
|
|
|
9/30/2020
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.67
|
7.77
|
406,600
|
|
|
9/29/2020
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.60
|
10.90
|
10.93
|
7.99
|
1,072,800
|
|
|
9/28/2020
|
+0.70 / +6.80%
|
10.30
|
11.50
|
10.30
|
11.00
|
10.80
|
8.07
|
2,351,100
|
|
|
9/25/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
7.55
|
633,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.35
|
7.63
|
359,700
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
7.63
|
381,500
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
7.63
|
637,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.47
|
7.63
|
1,024,200
|
|
|
9/18/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
7.70
|
615,800
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.43
|
7.63
|
1,176,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
7.63
|
334,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
7.63
|
571,200
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
7.63
|
641,000
|
|
|
9/11/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
7.70
|
385,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
7.63
|
319,300
|
|
|
9/9/2020
|
+0.20 / +1.96%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.41
|
7.63
|
570,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
219,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
3,041,700
|
20.55
|
0.24%
|
|
|
|
BAB
|
1,900
|
10.30
|
0.00%
|
|
|
|
BID
|
2,461,000
|
32.25
|
0.62%
|
|
|
|
CTG
|
3,046,800
|
31.70
|
0.16%
|
|
|
|
EIB
|
1,864,400
|
16.30
|
0.31%
|
|
|
|
|
Market Update
Last updated at 11:55:59 AM
|
|
|
|
|