|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
13.50
-0.20/-1.46%
3:10:00 PM
|
|
|
|
Closing price on 8/18/2021
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
2,514,900 |
| Split-adjusted Price |
16.77 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.50 / -2.27%
|
21.70
|
21.90
|
21.40
|
21.50
|
21.60
|
16.77
|
2,514,900
|
|
|
8/17/2021
|
+0.50 / +2.36%
|
21.50
|
22.30
|
21.50
|
21.70
|
22.00
|
16.92
|
3,725,900
|
|
|
8/16/2021
|
+0.90 / +4.35%
|
20.90
|
21.70
|
20.70
|
21.60
|
21.20
|
16.84
|
3,798,600
|
|
|
8/13/2021
|
-0.40 / -1.87%
|
21.00
|
21.30
|
20.20
|
21.00
|
20.70
|
16.38
|
4,278,200
|
|
|
8/12/2021
|
-0.20 / -0.93%
|
21.20
|
21.80
|
21.00
|
21.30
|
21.40
|
16.61
|
2,572,000
|
|
|
8/11/2021
|
+0.60 / +2.88%
|
21.30
|
22.00
|
21.10
|
21.40
|
21.50
|
16.69
|
4,034,100
|
|
|
8/10/2021
|
+1.40 / +7.04%
|
20.10
|
21.50
|
20.10
|
21.30
|
20.80
|
16.61
|
6,176,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.60
|
20.10
|
19.90
|
15.67
|
2,021,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
20.20
|
20.60
|
19.80
|
19.90
|
20.10
|
15.52
|
2,732,800
|
|
|
8/5/2021
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.10
|
19.90
|
15.67
|
1,738,200
|
|
|
8/4/2021
|
+0.10 / +0.50%
|
19.90
|
20.50
|
19.70
|
20.00
|
20.00
|
15.60
|
1,892,300
|
|
|
8/3/2021
|
+0.80 / +4.17%
|
19.30
|
20.40
|
19.10
|
20.00
|
19.90
|
15.60
|
3,117,200
|
|
|
8/2/2021
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.20
|
15.05
|
1,949,900
|
|
|
7/30/2021
|
+0.50 / +2.66%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.20
|
15.05
|
1,998,600
|
|
|
7/29/2021
|
+0.90 / +4.95%
|
18.20
|
19.20
|
18.10
|
19.10
|
18.80
|
14.89
|
2,903,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.20
|
14.19
|
778,500
|
|
|
7/27/2021
|
+0.50 / +2.82%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
14.19
|
1,260,300
|
|
|
7/26/2021
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.40
|
17.90
|
17.70
|
13.96
|
1,335,200
|
|
|
7/23/2021
|
-0.20 / -1.10%
|
18.50
|
18.60
|
17.80
|
17.90
|
18.20
|
13.96
|
2,541,200
|
|
|
7/22/2021
|
+0.70 / +3.95%
|
17.40
|
18.50
|
17.40
|
18.40
|
18.10
|
14.35
|
1,971,900
|
|
|
7/21/2021
|
+0.60 / +3.53%
|
17.80
|
18.50
|
17.40
|
17.60
|
17.70
|
13.72
|
1,284,000
|
|
|
7/20/2021
|
+0.20 / +1.14%
|
16.70
|
17.80
|
16.30
|
17.70
|
17.00
|
13.80
|
2,191,500
|
|
|
7/19/2021
|
-2.20 / -11.52%
|
18.80
|
18.80
|
16.70
|
16.90
|
17.50
|
13.18
|
3,786,200
|
|
|
7/16/2021
|
+0.20 / +1.07%
|
18.90
|
19.50
|
18.80
|
18.90
|
19.10
|
14.74
|
2,444,800
|
|
|
7/15/2021
|
+0.40 / +2.17%
|
18.00
|
19.00
|
18.00
|
18.80
|
18.70
|
14.66
|
2,406,500
|
|
|
7/14/2021
|
-0.60 / -3.19%
|
19.20
|
19.20
|
17.60
|
18.20
|
18.40
|
14.19
|
2,168,800
|
|
|
7/13/2021
|
+0.50 / +2.67%
|
18.70
|
19.30
|
18.50
|
19.20
|
18.80
|
14.97
|
2,063,200
|
|
|
7/12/2021
|
-2.80 / -13.02%
|
20.70
|
21.00
|
18.30
|
18.70
|
18.70
|
14.58
|
7,434,400
|
|
|
7/9/2021
|
-1.90 / -8.41%
|
22.40
|
22.70
|
20.10
|
20.70
|
21.50
|
16.14
|
6,327,000
|
|
|
7/8/2021
|
-0.70 / -3.03%
|
23.20
|
23.30
|
22.00
|
22.40
|
22.59
|
17.47
|
4,801,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|