|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.70
+0.80/+0.86%
2:15:01 PM
|
|
|
|
Closing price on 1/10/2023
|
|
| Open |
86.20 |
| High |
89.90 |
| Low |
86.20 |
| Volume |
2,198,500 |
| Split-adjusted Price |
73.92 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+0.40 / +0.46%
|
86.20
|
89.90
|
86.20
|
87.30
|
88.10
|
73.92
|
2,198,500
|
|
|
1/9/2023
|
+2.90 / +3.45%
|
85.80
|
86.90
|
84.80
|
86.90
|
85.69
|
73.58
|
1,667,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
84.00
|
84.80
|
83.90
|
84.00
|
84.28
|
71.13
|
1,261,500
|
|
|
1/5/2023
|
+1.20 / +1.45%
|
82.80
|
84.00
|
82.50
|
84.00
|
83.15
|
71.13
|
1,078,600
|
|
|
1/4/2023
|
+0.20 / +0.24%
|
82.90
|
82.90
|
81.80
|
82.80
|
82.55
|
70.11
|
973,900
|
|
|
1/3/2023
|
+2.60 / +3.25%
|
80.20
|
82.60
|
80.20
|
82.60
|
81.10
|
69.94
|
1,089,800
|
|
|
12/30/2022
|
-0.70 / -0.87%
|
82.90
|
83.10
|
80.00
|
80.00
|
81.72
|
67.74
|
1,510,900
|
|
|
12/29/2022
|
+0.70 / +0.88%
|
82.30
|
82.50
|
80.50
|
80.70
|
81.42
|
68.33
|
1,373,400
|
|
|
12/28/2022
|
+0.90 / +1.14%
|
80.40
|
82.00
|
79.50
|
80.00
|
80.79
|
67.74
|
1,173,500
|
|
|
12/27/2022
|
+0.20 / +0.25%
|
80.20
|
80.50
|
78.90
|
79.10
|
79.75
|
66.98
|
1,194,000
|
|
|
12/26/2022
|
-0.20 / -0.25%
|
79.20
|
80.80
|
78.90
|
78.90
|
79.96
|
66.81
|
1,203,600
|
|
|
12/23/2022
|
-0.20 / -0.25%
|
80.20
|
81.20
|
79.10
|
79.10
|
80.12
|
66.98
|
1,385,200
|
|
|
12/22/2022
|
+0.60 / +0.76%
|
79.50
|
81.10
|
79.30
|
79.30
|
80.20
|
67.15
|
1,100,300
|
|
|
12/21/2022
|
-0.30 / -0.38%
|
81.40
|
81.40
|
78.70
|
78.70
|
80.16
|
66.64
|
962,000
|
|
|
12/20/2022
|
-0.20 / -0.25%
|
79.70
|
82.00
|
79.00
|
79.00
|
80.15
|
66.89
|
1,560,400
|
|
|
12/19/2022
|
-0.50 / -0.63%
|
80.00
|
81.00
|
79.00
|
79.20
|
79.70
|
67.06
|
757,500
|
|
|
12/16/2022
|
+0.20 / +0.25%
|
79.50
|
82.90
|
78.90
|
79.70
|
80.31
|
67.49
|
3,410,700
|
|
|
12/15/2022
|
+0.70 / +0.89%
|
78.80
|
80.70
|
78.60
|
79.50
|
79.80
|
67.32
|
1,250,400
|
|
|
12/14/2022
|
+0.60 / +0.77%
|
79.70
|
79.70
|
78.50
|
78.80
|
78.91
|
66.72
|
1,246,300
|
|
|
12/13/2022
|
+0.80 / +1.03%
|
78.10
|
79.30
|
77.90
|
78.20
|
78.62
|
66.22
|
2,232,500
|
|
|
12/12/2022
|
+0.10 / +0.13%
|
78.80
|
80.50
|
77.40
|
77.40
|
79.09
|
65.54
|
2,405,700
|
|
|
12/9/2022
|
+0.30 / +0.39%
|
78.40
|
79.20
|
77.10
|
77.30
|
78.23
|
65.45
|
1,750,100
|
|
|
12/8/2022
|
-1.50 / -1.91%
|
79.00
|
81.00
|
77.00
|
77.00
|
79.09
|
65.20
|
2,479,700
|
|
|
12/7/2022
|
-1.50 / -1.88%
|
80.00
|
82.00
|
78.00
|
78.50
|
79.64
|
66.47
|
1,589,800
|
|
|
12/6/2022
|
-5.00 / -5.88%
|
85.00
|
85.20
|
80.00
|
80.00
|
83.34
|
67.74
|
1,378,000
|
|
|
12/5/2022
|
0.00 / 0.00%
|
84.10
|
87.00
|
82.50
|
85.00
|
85.00
|
71.97
|
1,664,000
|
|
|
12/2/2022
|
+5.00 / +6.25%
|
79.90
|
85.00
|
79.30
|
85.00
|
82.91
|
71.97
|
1,377,300
|
|
|
12/1/2022
|
-1.00 / -1.23%
|
80.90
|
81.40
|
79.20
|
80.00
|
80.09
|
67.74
|
1,178,900
|
|
|
11/30/2022
|
+1.20 / +1.50%
|
80.30
|
81.00
|
77.00
|
81.00
|
79.99
|
68.59
|
1,458,600
|
|
|
11/29/2022
|
+3.10 / +4.04%
|
76.00
|
79.80
|
76.00
|
79.80
|
78.42
|
67.57
|
1,707,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
374,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
2,879,900
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,600
|
12.00
|
0.00%
|
|
|
|
BID
|
906,800
|
48.00
|
-0.10%
|
|
|
|
BVB
|
850,800
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,433,200
|
35.75
|
-0.42%
|
|
|
|
EIB
|
2,055,900
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|