|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
0.00/0.00%
12:15:00 PM
|
|
|
|
Closing price on 1/20/2022
|
|
| Open |
85.20 |
| High |
87.50 |
| Low |
83.10 |
| Volume |
2,794,300 |
| Split-adjusted Price |
73.75 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.30 / +0.35%
|
85.20
|
87.50
|
83.10
|
87.10
|
85.66
|
73.75
|
2,794,300
|
|
|
1/19/2022
|
-0.80 / -0.91%
|
87.50
|
87.50
|
85.00
|
86.80
|
86.33
|
73.50
|
1,414,800
|
|
|
1/18/2022
|
+1.40 / +1.62%
|
85.50
|
87.60
|
84.00
|
87.60
|
86.35
|
74.17
|
1,735,600
|
|
|
1/17/2022
|
+2.80 / +3.36%
|
83.00
|
88.00
|
82.30
|
86.20
|
85.64
|
72.99
|
2,668,530
|
|
|
1/14/2022
|
+1.50 / +1.83%
|
81.90
|
83.40
|
81.00
|
83.40
|
82.77
|
70.62
|
1,552,100
|
|
|
1/13/2022
|
+1.90 / +2.38%
|
80.50
|
84.40
|
80.20
|
81.90
|
81.84
|
69.35
|
2,571,800
|
|
|
1/12/2022
|
+0.60 / +0.76%
|
79.40
|
80.00
|
78.00
|
80.00
|
79.27
|
67.74
|
2,301,500
|
|
|
1/11/2022
|
-0.10 / -0.13%
|
80.00
|
80.00
|
78.50
|
79.40
|
79.27
|
67.23
|
1,081,700
|
|
|
1/10/2022
|
-0.30 / -0.38%
|
79.70
|
79.90
|
78.50
|
79.50
|
79.14
|
67.32
|
1,156,000
|
|
|
1/7/2022
|
+0.70 / +0.88%
|
79.60
|
79.90
|
78.20
|
79.80
|
79.09
|
67.57
|
966,200
|
|
|
1/6/2022
|
+1.10 / +1.41%
|
78.60
|
79.90
|
77.90
|
79.10
|
78.88
|
66.98
|
1,215,600
|
|
|
1/5/2022
|
-1.00 / -1.27%
|
79.00
|
80.40
|
78.00
|
78.00
|
78.88
|
66.05
|
1,692,100
|
|
|
1/4/2022
|
+0.20 / +0.25%
|
79.00
|
79.40
|
78.00
|
79.00
|
78.86
|
66.89
|
1,133,800
|
|
|
12/31/2021
|
+0.40 / +0.51%
|
79.00
|
79.20
|
78.40
|
78.80
|
78.89
|
66.72
|
422,000
|
|
|
12/30/2021
|
-1.10 / -1.38%
|
79.80
|
79.90
|
77.70
|
78.40
|
78.75
|
66.38
|
1,009,300
|
|
|
12/29/2021
|
-0.50 / -0.63%
|
79.50
|
79.80
|
79.10
|
79.50
|
79.46
|
67.32
|
440,000
|
|
|
12/28/2021
|
+0.20 / +0.25%
|
80.00
|
81.00
|
78.00
|
80.00
|
79.38
|
67.74
|
2,368,800
|
|
|
12/27/2021
|
+1.30 / +1.66%
|
78.90
|
80.30
|
77.90
|
79.80
|
79.13
|
67.57
|
934,100
|
|
|
12/24/2021
|
+2.00 / +2.61%
|
76.80
|
78.50
|
76.80
|
78.50
|
77.72
|
66.47
|
849,400
|
|
|
12/23/2021
|
-0.40 / -0.52%
|
77.50
|
78.90
|
76.50
|
76.50
|
77.47
|
64.78
|
1,489,000
|
|
|
12/22/2021
|
+0.30 / +0.39%
|
77.00
|
77.80
|
76.60
|
76.90
|
77.30
|
65.11
|
1,915,300
|
|
|
12/21/2021
|
-0.60 / -0.60%
|
99.00
|
99.80
|
98.50
|
98.90
|
98.98
|
64.83
|
774,100
|
|
|
12/20/2021
|
+3.00 / +3.11%
|
98.50
|
99.50
|
98.10
|
99.50
|
98.79
|
65.23
|
841,900
|
|
|
12/17/2021
|
-2.60 / -2.62%
|
100.00
|
100.00
|
96.50
|
96.50
|
96.95
|
63.26
|
3,475,700
|
|
|
12/16/2021
|
-0.80 / -0.80%
|
100.80
|
100.80
|
98.10
|
99.10
|
99.70
|
64.96
|
1,047,100
|
|
|
12/15/2021
|
+0.60 / +0.60%
|
99.50
|
100.70
|
99.00
|
99.90
|
99.81
|
65.49
|
837,300
|
|
|
12/14/2021
|
-0.30 / -0.30%
|
99.60
|
100.50
|
99.10
|
99.30
|
99.66
|
65.09
|
862,300
|
|
|
12/13/2021
|
-0.40 / -0.40%
|
102.00
|
102.00
|
99.20
|
99.60
|
100.65
|
65.29
|
1,098,000
|
|
|
12/10/2021
|
+0.80 / +0.81%
|
101.00
|
102.80
|
99.90
|
100.00
|
101.40
|
65.55
|
1,934,200
|
|
|
12/9/2021
|
+0.50 / +0.51%
|
97.40
|
99.40
|
97.30
|
99.20
|
98.23
|
65.03
|
960,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
216,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,942,500
|
24.85
|
-1.00%
|
|
|
|
BAB
|
1,900
|
12.00
|
0.00%
|
|
|
|
BID
|
1,677,100
|
47.30
|
-0.63%
|
|
|
|
BVB
|
173,100
|
11.40
|
-1.72%
|
|
|
|
CTG
|
1,378,900
|
35.45
|
-0.42%
|
|
|
|
EIB
|
4,443,700
|
18.85
|
-1.82%
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|