|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.10
0.00/0.00%
1:25:00 PM
|
|
|
|
Closing price on 10/29/2021
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
2,311,300 |
| Split-adjusted Price |
16.49 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.40
|
20.80
|
20.70
|
16.49
|
2,311,300
|
|
|
10/28/2021
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.60
|
21.00
|
20.80
|
16.65
|
1,787,500
|
|
|
10/27/2021
|
+0.60 / +2.99%
|
20.50
|
20.80
|
20.20
|
20.70
|
20.50
|
16.41
|
2,073,000
|
|
|
10/26/2021
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.90
|
20.50
|
20.10
|
16.25
|
1,466,300
|
|
|
10/25/2021
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.20
|
16.02
|
2,905,700
|
|
|
10/22/2021
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.50
|
16.17
|
3,579,600
|
|
|
10/21/2021
|
-0.20 / -0.95%
|
21.20
|
21.50
|
20.80
|
20.90
|
21.00
|
16.57
|
2,223,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.70
|
21.30
|
21.10
|
16.89
|
2,134,600
|
|
|
10/19/2021
|
-0.40 / -1.84%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.30
|
16.89
|
1,427,300
|
|
|
10/18/2021
|
+0.40 / +1.90%
|
21.10
|
21.90
|
21.10
|
21.50
|
21.70
|
17.05
|
4,420,100
|
|
|
10/15/2021
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.70
|
21.10
|
21.10
|
16.73
|
3,530,300
|
|
|
10/14/2021
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.00
|
20.90
|
20.90
|
16.57
|
1,701,000
|
|
|
10/13/2021
|
-0.50 / -2.34%
|
21.40
|
21.50
|
20.80
|
20.90
|
21.00
|
16.57
|
1,737,400
|
|
|
10/12/2021
|
+0.30 / +1.44%
|
21.10
|
21.70
|
21.00
|
21.20
|
21.40
|
16.81
|
3,273,600
|
|
|
10/11/2021
|
+0.40 / +1.93%
|
20.60
|
21.20
|
20.60
|
21.10
|
20.90
|
16.73
|
3,492,400
|
|
|
10/8/2021
|
-0.20 / -0.96%
|
20.70
|
21.00
|
20.50
|
20.60
|
20.70
|
16.33
|
1,150,500
|
|
|
10/7/2021
|
+0.40 / +1.97%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.80
|
16.41
|
2,207,700
|
|
|
10/6/2021
|
+0.70 / +3.52%
|
20.40
|
20.70
|
19.90
|
20.60
|
20.30
|
16.33
|
1,587,100
|
|
|
10/5/2021
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.60
|
20.30
|
19.90
|
16.09
|
1,743,000
|
|
|
10/4/2021
|
-0.60 / -2.94%
|
20.30
|
20.30
|
19.60
|
19.80
|
19.80
|
15.70
|
3,134,200
|
|
|
10/1/2021
|
-0.50 / -2.39%
|
20.80
|
21.10
|
20.00
|
20.40
|
20.40
|
16.17
|
2,476,900
|
|
|
9/30/2021
|
+0.30 / +1.46%
|
20.60
|
21.30
|
20.30
|
20.90
|
20.90
|
16.57
|
2,173,400
|
|
|
9/29/2021
|
+0.30 / +1.48%
|
20.60
|
20.90
|
20.20
|
20.60
|
20.60
|
16.33
|
2,130,500
|
|
|
9/28/2021
|
-0.60 / -2.80%
|
20.80
|
20.80
|
19.50
|
20.80
|
20.30
|
16.49
|
2,735,600
|
|
|
9/27/2021
|
-1.30 / -5.88%
|
21.90
|
22.50
|
20.70
|
20.80
|
21.40
|
16.49
|
3,242,600
|
|
|
9/24/2021
|
+0.20 / +0.92%
|
22.30
|
22.90
|
21.70
|
22.00
|
22.10
|
17.44
|
3,761,300
|
|
|
9/23/2021
|
+1.60 / +7.73%
|
21.00
|
22.70
|
20.90
|
22.30
|
21.80
|
17.68
|
10,168,300
|
|
|
9/22/2021
|
+0.20 / +0.97%
|
20.70
|
21.10
|
20.30
|
20.90
|
20.70
|
16.57
|
2,737,500
|
|
|
9/21/2021
|
-0.50 / -2.35%
|
21.00
|
21.20
|
20.30
|
20.80
|
20.70
|
16.49
|
2,703,200
|
|
|
9/20/2021
|
+0.90 / +4.50%
|
20.50
|
21.70
|
20.50
|
20.90
|
21.30
|
16.57
|
7,400,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|