|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
11.20
+0.10/+0.90%
9:34:59 AM
|
|
|
|
Closing price on 8/27/2020
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
441,800 |
| Split-adjusted Price |
8.50 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.16
|
8.50
|
441,800
|
|
|
8/26/2020
|
+0.70 / +6.67%
|
10.50
|
11.90
|
10.50
|
11.20
|
11.11
|
8.57
|
1,803,200
|
|
|
8/25/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.51
|
8.04
|
321,400
|
|
|
8/24/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.11
|
230,400
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.55
|
8.11
|
282,203
|
|
|
8/20/2020
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.37
|
8.11
|
174,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
7.88
|
383,600
|
|
|
8/18/2020
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.31
|
7.88
|
453,500
|
|
|
8/17/2020
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.45
|
8.11
|
289,400
|
|
|
8/14/2020
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.75
|
8.19
|
217,000
|
|
|
8/13/2020
|
-0.10 / -0.90%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.04
|
8.42
|
185,500
|
|
|
8/12/2020
|
+0.90 / +8.82%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.89
|
8.50
|
490,600
|
|
|
8/11/2020
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.16
|
7.81
|
161,900
|
|
|
8/10/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
7.73
|
237,300
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
7.73
|
280,200
|
|
|
8/6/2020
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.12
|
7.73
|
150,277
|
|
|
8/5/2020
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.15
|
7.88
|
425,800
|
|
|
8/4/2020
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.14
|
7.81
|
259,600
|
|
|
8/3/2020
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.98
|
7.73
|
242,400
|
|
|
7/31/2020
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.82
|
7.58
|
281,200
|
|
|
7/30/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
7.65
|
324,200
|
|
|
7/29/2020
|
-0.70 / -6.60%
|
10.30
|
10.50
|
9.20
|
9.90
|
9.69
|
7.58
|
488,100
|
|
|
7/28/2020
|
+0.90 / +9.28%
|
9.50
|
10.60
|
9.00
|
10.60
|
10.09
|
8.11
|
488,725
|
|
|
7/27/2020
|
-1.60 / -14.16%
|
11.10
|
11.10
|
9.70
|
9.70
|
9.95
|
7.43
|
785,200
|
|
|
7/24/2020
|
-0.90 / -7.26%
|
12.20
|
12.20
|
10.70
|
11.50
|
11.26
|
8.80
|
686,400
|
|
|
7/23/2020
|
-0.10 / -0.80%
|
12.50
|
13.20
|
12.00
|
12.40
|
12.45
|
9.49
|
406,100
|
|
|
7/22/2020
|
+1.20 / +10.62%
|
11.40
|
12.50
|
11.20
|
12.50
|
12.29
|
9.57
|
668,000
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.40
|
11.60
|
10.40
|
11.30
|
10.95
|
8.65
|
490,400
|
|
|
7/20/2020
|
-1.50 / -11.72%
|
12.40
|
12.60
|
11.00
|
11.30
|
11.57
|
8.65
|
927,700
|
|
|
7/17/2020
|
-0.90 / -6.72%
|
13.00
|
13.40
|
12.20
|
12.50
|
12.78
|
9.57
|
1,011,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|