|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.30
-0.20/-0.35%
3:10:01 PM
|
|
|
|
Closing price on 1/12/2021
|
|
| Open |
105.60 |
| High |
105.60 |
| Low |
104.20 |
| Volume |
842,950 |
| Split-adjusted Price |
46.30 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+1.10 / +1.05%
|
105.60
|
105.60
|
104.20
|
105.60
|
104.83
|
46.30
|
842,950
|
|
|
1/11/2021
|
-0.30 / -0.29%
|
104.60
|
105.70
|
104.10
|
104.50
|
104.50
|
45.82
|
847,400
|
|
|
1/8/2021
|
-2.20 / -2.06%
|
108.00
|
108.00
|
104.50
|
104.80
|
106.79
|
45.95
|
1,000,900
|
|
|
1/7/2021
|
+2.00 / +1.90%
|
104.00
|
108.50
|
104.00
|
107.00
|
106.28
|
46.92
|
1,199,800
|
|
|
1/6/2021
|
+5.70 / +5.74%
|
99.50
|
106.20
|
99.30
|
105.00
|
103.02
|
46.04
|
2,080,400
|
|
|
1/5/2021
|
+0.30 / +0.30%
|
99.00
|
100.60
|
99.00
|
99.30
|
99.91
|
43.54
|
1,096,230
|
|
|
1/4/2021
|
+1.10 / +1.12%
|
98.00
|
99.80
|
97.30
|
99.00
|
98.58
|
43.41
|
907,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
97.90
|
99.00
|
97.00
|
97.90
|
98.15
|
42.93
|
367,140
|
|
|
12/30/2020
|
-1.30 / -1.31%
|
99.20
|
99.60
|
97.50
|
97.90
|
99.28
|
42.93
|
709,200
|
|
|
12/29/2020
|
+1.20 / +1.22%
|
98.00
|
99.80
|
97.80
|
99.20
|
98.69
|
43.50
|
696,510
|
|
|
12/28/2020
|
+0.40 / +0.41%
|
98.00
|
98.20
|
97.30
|
98.00
|
97.79
|
42.97
|
836,090
|
|
|
12/25/2020
|
+0.30 / +0.31%
|
97.00
|
97.60
|
96.70
|
97.60
|
97.27
|
42.80
|
383,960
|
|
|
12/24/2020
|
-0.20 / -0.21%
|
97.90
|
97.90
|
96.00
|
97.30
|
97.11
|
42.66
|
971,730
|
|
|
12/23/2020
|
-0.40 / -0.41%
|
97.50
|
98.50
|
96.90
|
97.50
|
97.59
|
42.75
|
666,390
|
|
|
12/22/2020
|
-1.00 / -1.01%
|
98.00
|
98.10
|
97.50
|
97.90
|
97.81
|
42.93
|
817,840
|
|
|
12/21/2020
|
+0.80 / +0.82%
|
98.90
|
99.00
|
97.30
|
98.90
|
98.48
|
43.37
|
737,030
|
|
|
12/18/2020
|
+2.90 / +3.02%
|
96.00
|
98.90
|
96.00
|
98.90
|
97.70
|
43.02
|
1,053,200
|
|
|
12/17/2020
|
-3.90 / -3.90%
|
98.60
|
98.60
|
95.00
|
96.00
|
97.12
|
41.75
|
2,305,960
|
|
|
12/16/2020
|
+2.10 / +2.15%
|
98.50
|
99.90
|
97.80
|
99.90
|
98.91
|
43.45
|
740,700
|
|
|
12/15/2020
|
-2.10 / -2.10%
|
99.00
|
99.80
|
96.50
|
97.80
|
97.75
|
42.54
|
1,433,260
|
|
|
12/14/2020
|
+2.70 / +2.78%
|
97.20
|
99.90
|
95.90
|
99.90
|
97.56
|
43.45
|
931,080
|
|
|
12/11/2020
|
0.00 / 0.00%
|
97.20
|
97.30
|
95.90
|
97.20
|
96.91
|
42.28
|
1,366,230
|
|
|
12/10/2020
|
+0.70 / +0.73%
|
96.50
|
97.70
|
96.40
|
97.20
|
97.07
|
42.28
|
1,299,820
|
|
|
12/9/2020
|
+3.40 / +3.65%
|
93.60
|
96.50
|
93.20
|
96.50
|
95.03
|
41.97
|
1,198,160
|
|
|
12/8/2020
|
0.00 / 0.00%
|
93.00
|
93.90
|
91.50
|
93.10
|
93.33
|
40.49
|
823,320
|
|
|
12/7/2020
|
+2.00 / +2.20%
|
91.40
|
93.30
|
91.40
|
93.10
|
92.26
|
40.49
|
945,460
|
|
|
12/4/2020
|
-2.40 / -2.57%
|
93.20
|
93.50
|
91.10
|
91.10
|
92.58
|
39.62
|
860,900
|
|
|
12/3/2020
|
0.00 / 0.00%
|
93.50
|
93.90
|
92.40
|
93.50
|
93.30
|
40.67
|
772,760
|
|
|
12/2/2020
|
+1.50 / +1.63%
|
92.00
|
93.50
|
91.50
|
93.50
|
92.58
|
40.67
|
746,710
|
|
|
12/1/2020
|
-1.00 / -1.08%
|
90.70
|
93.20
|
90.70
|
92.00
|
91.82
|
40.01
|
1,162,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|