|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.10
0.00/0.00%
9:44:59 AM
|
|
|
|
Closing price on 2/7/2022
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
1,358,900 |
| Split-adjusted Price |
16.81 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.40 / +1.92%
|
21.00
|
21.30
|
20.80
|
21.20
|
21.00
|
16.81
|
1,358,900
|
|
|
1/28/2022
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.80
|
16.57
|
1,300,800
|
|
|
1/27/2022
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.50
|
20.80
|
20.80
|
16.49
|
1,605,400
|
|
|
1/26/2022
|
+1.10 / +5.58%
|
20.30
|
21.20
|
19.90
|
20.80
|
20.70
|
16.49
|
4,029,600
|
|
|
1/25/2022
|
+0.50 / +2.54%
|
19.50
|
20.20
|
19.30
|
20.20
|
19.70
|
16.02
|
1,902,500
|
|
|
1/24/2022
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.70
|
15.38
|
2,467,800
|
|
|
1/21/2022
|
+0.30 / +1.53%
|
20.00
|
20.30
|
19.70
|
19.90
|
20.00
|
15.78
|
2,139,900
|
|
|
1/20/2022
|
+0.30 / +1.53%
|
20.00
|
20.00
|
19.20
|
19.90
|
19.60
|
15.78
|
1,391,400
|
|
|
1/19/2022
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.40
|
19.70
|
19.60
|
15.62
|
1,640,600
|
|
|
1/18/2022
|
-1.80 / -8.45%
|
20.50
|
20.50
|
19.10
|
19.50
|
19.80
|
15.46
|
3,851,500
|
|
|
1/17/2022
|
-1.40 / -6.39%
|
21.90
|
21.90
|
20.40
|
20.50
|
21.30
|
16.25
|
4,115,900
|
|
|
1/14/2022
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.60
|
21.90
|
21.90
|
17.36
|
2,566,500
|
|
|
1/13/2022
|
+0.40 / +1.83%
|
22.10
|
23.10
|
22.10
|
22.30
|
22.60
|
17.68
|
4,689,200
|
|
|
1/12/2022
|
+0.40 / +1.83%
|
21.70
|
22.70
|
21.00
|
22.30
|
21.90
|
17.68
|
3,602,200
|
|
|
1/11/2022
|
-0.50 / -2.26%
|
21.80
|
22.30
|
21.50
|
21.60
|
21.90
|
17.12
|
2,725,200
|
|
|
1/10/2022
|
-0.50 / -2.23%
|
22.40
|
22.50
|
21.80
|
21.90
|
22.10
|
17.36
|
3,970,800
|
|
|
1/7/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.40
|
17.76
|
2,427,000
|
|
|
1/6/2022
|
-0.10 / -0.44%
|
22.70
|
23.10
|
22.30
|
22.70
|
22.60
|
18.00
|
3,991,911
|
|
|
1/5/2022
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.80
|
18.00
|
3,122,019
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|