|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.30
+0.10/+0.89%
9:25:00 AM
|
|
|
|
Closing price on 7/23/2021
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
2,541,200 |
| Split-adjusted Price |
14.19 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.20 / -1.10%
|
18.50
|
18.60
|
17.80
|
17.90
|
18.20
|
14.19
|
2,541,200
|
|
|
7/22/2021
|
+0.70 / +3.95%
|
17.40
|
18.50
|
17.40
|
18.40
|
18.10
|
14.59
|
1,971,900
|
|
|
7/21/2021
|
+0.60 / +3.53%
|
17.80
|
18.50
|
17.40
|
17.60
|
17.70
|
13.95
|
1,284,000
|
|
|
7/20/2021
|
+0.20 / +1.14%
|
16.70
|
17.80
|
16.30
|
17.70
|
17.00
|
14.03
|
2,191,500
|
|
|
7/19/2021
|
-2.20 / -11.52%
|
18.80
|
18.80
|
16.70
|
16.90
|
17.50
|
13.40
|
3,786,200
|
|
|
7/16/2021
|
+0.20 / +1.07%
|
18.90
|
19.50
|
18.80
|
18.90
|
19.10
|
14.98
|
2,444,800
|
|
|
7/15/2021
|
+0.40 / +2.17%
|
18.00
|
19.00
|
18.00
|
18.80
|
18.70
|
14.91
|
2,406,500
|
|
|
7/14/2021
|
-0.60 / -3.19%
|
19.20
|
19.20
|
17.60
|
18.20
|
18.40
|
14.43
|
2,168,800
|
|
|
7/13/2021
|
+0.50 / +2.67%
|
18.70
|
19.30
|
18.50
|
19.20
|
18.80
|
15.22
|
2,063,200
|
|
|
7/12/2021
|
-2.80 / -13.02%
|
20.70
|
21.00
|
18.30
|
18.70
|
18.70
|
14.83
|
7,434,400
|
|
|
7/9/2021
|
-1.90 / -8.41%
|
22.40
|
22.70
|
20.10
|
20.70
|
21.50
|
16.41
|
6,327,000
|
|
|
7/8/2021
|
-0.70 / -3.03%
|
23.20
|
23.30
|
22.00
|
22.40
|
22.59
|
17.76
|
4,801,500
|
|
|
7/7/2021
|
-1.00 / -4.08%
|
23.00
|
23.70
|
22.50
|
23.50
|
23.10
|
18.63
|
3,616,600
|
|
|
7/6/2021
|
-2.00 / -8.10%
|
25.00
|
25.80
|
21.50
|
22.70
|
24.50
|
18.00
|
4,781,300
|
|
|
7/5/2021
|
+1.40 / +5.93%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.70
|
19.82
|
10,105,500
|
|
|
7/2/2021
|
+0.60 / +2.60%
|
23.40
|
24.00
|
23.40
|
23.70
|
23.60
|
18.79
|
4,870,400
|
|
|
7/1/2021
|
-0.20 / -0.86%
|
23.30
|
23.50
|
22.60
|
23.10
|
23.10
|
18.31
|
3,096,800
|
|
|
6/30/2021
|
-0.60 / -2.52%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.30
|
18.39
|
1,788,800
|
|
|
6/29/2021
|
+0.50 / +2.16%
|
23.50
|
24.30
|
23.20
|
23.60
|
23.80
|
18.71
|
4,080,900
|
|
|
6/28/2021
|
+1.10 / +4.91%
|
22.60
|
23.70
|
22.50
|
23.50
|
23.10
|
18.63
|
4,886,900
|
|
|
6/25/2021
|
-0.30 / -1.32%
|
22.30
|
22.80
|
22.10
|
22.50
|
22.40
|
17.84
|
1,303,000
|
|
|
6/24/2021
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.30
|
22.70
|
22.80
|
18.00
|
903,600
|
|
|
6/23/2021
|
+1.00 / +4.55%
|
22.30
|
23.30
|
21.90
|
23.00
|
22.70
|
18.23
|
4,077,500
|
|
|
6/22/2021
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.50
|
22.10
|
22.00
|
17.52
|
2,347,700
|
|
|
6/21/2021
|
-0.80 / -3.51%
|
22.70
|
22.80
|
21.80
|
22.00
|
22.10
|
17.44
|
2,759,900
|
|
|
6/18/2021
|
+0.40 / +1.79%
|
22.90
|
23.50
|
22.50
|
22.70
|
22.80
|
18.00
|
1,796,200
|
|
|
6/17/2021
|
-0.20 / -0.87%
|
22.90
|
22.90
|
21.00
|
22.80
|
22.30
|
18.08
|
1,850,400
|
|
|
6/16/2021
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.50
|
22.90
|
23.00
|
18.16
|
2,303,100
|
|
|
6/15/2021
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.40
|
23.90
|
23.80
|
18.95
|
2,855,500
|
|
|
6/14/2021
|
+0.40 / +1.72%
|
23.50
|
24.50
|
22.90
|
23.70
|
23.60
|
18.79
|
3,527,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|