|
Viet Capital Commercial Joint Stock Bank (BVB : HOSE)
Financials : Banks
|
10.45
+0.10/+0.97%
9:59:30 AM
|
|
|
|
Closing price on 9/17/2021
|
|
| Open |
19.40 |
| High |
20.30 |
| Low |
19.30 |
| Volume |
3,248,500 |
| Split-adjusted Price |
15.42 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+1.00 / +5.18%
|
19.40
|
20.30
|
19.30
|
20.30
|
20.00
|
15.42
|
3,248,500
|
|
|
9/16/2021
|
+0.30 / +1.58%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.30
|
14.66
|
745,900
|
|
|
9/15/2021
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.00
|
14.51
|
1,756,600
|
|
|
9/14/2021
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.20
|
14.58
|
1,398,200
|
|
|
9/13/2021
|
-0.60 / -3.00%
|
20.00
|
20.10
|
19.30
|
19.40
|
19.60
|
14.73
|
1,665,600
|
|
|
9/10/2021
|
+0.20 / +1.01%
|
20.20
|
20.30
|
19.80
|
20.00
|
20.00
|
15.19
|
1,741,200
|
|
|
9/9/2021
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.60
|
19.90
|
19.80
|
15.11
|
1,024,400
|
|
|
9/8/2021
|
-0.20 / -1.00%
|
20.10
|
20.60
|
19.70
|
19.90
|
20.10
|
15.11
|
1,562,500
|
|
|
9/7/2021
|
+1.10 / +5.76%
|
19.30
|
20.60
|
19.30
|
20.20
|
20.10
|
15.34
|
4,117,600
|
|
|
9/6/2021
|
+0.10 / +0.52%
|
19.20
|
19.50
|
18.90
|
19.30
|
19.10
|
14.66
|
2,266,300
|
|
|
9/1/2021
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.20
|
14.58
|
1,550,500
|
|
|
8/31/2021
|
+0.20 / +1.05%
|
19.50
|
19.90
|
19.20
|
19.30
|
19.50
|
14.66
|
1,244,200
|
|
|
8/30/2021
|
+0.70 / +3.72%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.10
|
14.81
|
1,633,200
|
|
|
8/27/2021
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.60
|
19.10
|
18.80
|
14.51
|
1,806,200
|
|
|
8/26/2021
|
+0.10 / +0.53%
|
19.30
|
19.50
|
19.00
|
19.10
|
19.20
|
14.51
|
1,268,800
|
|
|
8/25/2021
|
+0.30 / +1.59%
|
19.10
|
19.40
|
18.70
|
19.20
|
19.00
|
14.58
|
1,400,600
|
|
|
8/24/2021
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.50
|
19.10
|
18.90
|
14.51
|
2,372,800
|
|
|
8/23/2021
|
-1.50 / -7.35%
|
19.80
|
20.00
|
18.80
|
18.90
|
19.20
|
14.35
|
4,270,800
|
|
|
8/20/2021
|
-1.30 / -6.13%
|
21.30
|
21.70
|
19.10
|
19.90
|
20.40
|
15.11
|
6,223,600
|
|
|
8/19/2021
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.20
|
16.25
|
2,963,200
|
|
|
8/18/2021
|
-0.50 / -2.27%
|
21.70
|
21.90
|
21.40
|
21.50
|
21.60
|
16.33
|
2,514,900
|
|
|
8/17/2021
|
+0.50 / +2.36%
|
21.50
|
22.30
|
21.50
|
21.70
|
22.00
|
16.48
|
3,725,900
|
|
|
8/16/2021
|
+0.90 / +4.35%
|
20.90
|
21.70
|
20.70
|
21.60
|
21.20
|
16.40
|
3,798,600
|
|
|
8/13/2021
|
-0.40 / -1.87%
|
21.00
|
21.30
|
20.20
|
21.00
|
20.70
|
15.95
|
4,278,200
|
|
|
8/12/2021
|
-0.20 / -0.93%
|
21.20
|
21.80
|
21.00
|
21.30
|
21.40
|
16.18
|
2,572,000
|
|
|
8/11/2021
|
+0.60 / +2.88%
|
21.30
|
22.00
|
21.10
|
21.40
|
21.50
|
16.25
|
4,034,100
|
|
|
8/10/2021
|
+1.40 / +7.04%
|
20.10
|
21.50
|
20.10
|
21.30
|
20.80
|
16.18
|
6,176,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.60
|
20.10
|
19.90
|
15.27
|
2,021,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
20.20
|
20.60
|
19.80
|
19.90
|
20.10
|
15.11
|
2,732,800
|
|
|
8/5/2021
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.10
|
19.90
|
15.27
|
1,738,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
194,900
|
16.80
|
-0.59%
|
|
|
|
ACB
|
1,111,000
|
20.65
|
0.73%
|
|
|
|
BAB
|
1,700
|
10.30
|
0.00%
|
|
|
|
BID
|
1,505,600
|
32.50
|
1.40%
|
|
|
|
CTG
|
1,397,400
|
31.80
|
0.47%
|
|
|
|
EIB
|
1,141,400
|
16.45
|
1.23%
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|