|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.40
-0.20/-1.72%
3:05:02 PM
|
|
|
|
Closing price on 3/4/2022
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
1,214,400 |
| Split-adjusted Price |
16.02 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.30 / +1.51%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.10
|
16.02
|
1,214,400
|
|
|
3/3/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.70
|
20.10
|
19.90
|
15.94
|
2,502,500
|
|
|
3/2/2022
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.70
|
19.90
|
20.00
|
15.78
|
4,467,400
|
|
|
3/1/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.40
|
16.17
|
2,419,000
|
|
|
2/28/2022
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.50
|
16.33
|
2,192,000
|
|
|
2/25/2022
|
+0.10 / +0.48%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.70
|
16.49
|
2,691,000
|
|
|
2/24/2022
|
-0.50 / -2.37%
|
21.00
|
21.20
|
20.20
|
20.60
|
20.70
|
16.33
|
2,996,900
|
|
|
2/23/2022
|
+0.30 / +1.45%
|
20.90
|
21.40
|
20.80
|
21.00
|
21.10
|
16.65
|
4,759,400
|
|
|
2/22/2022
|
+0.30 / +1.46%
|
20.70
|
21.50
|
20.50
|
20.90
|
20.70
|
16.57
|
4,517,000
|
|
|
2/21/2022
|
+0.20 / +0.98%
|
20.60
|
20.80
|
20.40
|
20.70
|
20.60
|
16.41
|
3,522,900
|
|
|
2/18/2022
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.50
|
16.33
|
2,429,900
|
|
|
2/17/2022
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.50
|
16.33
|
1,616,100
|
|
|
2/16/2022
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.50
|
16.33
|
1,397,500
|
|
|
2/15/2022
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.00
|
20.50
|
20.40
|
16.25
|
1,236,500
|
|
|
2/14/2022
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.00
|
20.40
|
20.60
|
16.17
|
2,850,900
|
|
|
2/11/2022
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.70
|
21.10
|
21.00
|
16.73
|
1,894,600
|
|
|
2/10/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.00
|
16.65
|
1,796,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.30
|
16.81
|
2,523,500
|
|
|
2/8/2022
|
+0.30 / +1.43%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.20
|
16.89
|
1,296,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|