|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.40
+0.30/+0.33%
11:55:40 AM
|
|
|
|
Closing price on 1/23/2024
|
|
| Open |
92.10 |
| High |
92.40 |
| Low |
90.40 |
| Volume |
1,354,901 |
| Split-adjusted Price |
91.50 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.50 / -0.54%
|
92.10
|
92.40
|
90.40
|
91.50
|
91.10
|
91.50
|
1,354,901
|
|
|
1/22/2024
|
-0.60 / -0.65%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.93
|
92.00
|
1,112,300
|
|
|
1/19/2024
|
+1.50 / +1.65%
|
91.00
|
93.00
|
90.40
|
92.60
|
91.93
|
92.60
|
1,601,800
|
|
|
1/18/2024
|
+0.20 / +0.22%
|
90.90
|
91.20
|
90.00
|
91.10
|
90.93
|
91.10
|
1,488,900
|
|
|
1/17/2024
|
+0.90 / +1.00%
|
89.00
|
91.00
|
89.00
|
90.90
|
90.47
|
90.90
|
1,676,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
89.00
|
90.10
|
88.90
|
90.00
|
89.75
|
90.00
|
1,433,200
|
|
|
1/15/2024
|
+1.30 / +1.47%
|
89.00
|
90.10
|
88.90
|
90.00
|
89.69
|
90.00
|
2,012,200
|
|
|
1/12/2024
|
-0.60 / -0.67%
|
88.10
|
89.50
|
87.40
|
88.70
|
88.61
|
88.70
|
1,954,500
|
|
|
1/11/2024
|
-0.20 / -0.22%
|
89.50
|
90.00
|
88.60
|
89.30
|
89.47
|
89.30
|
1,593,100
|
|
|
1/10/2024
|
+1.70 / +1.94%
|
87.80
|
89.50
|
87.20
|
89.50
|
88.73
|
89.50
|
1,840,400
|
|
|
1/9/2024
|
+1.00 / +1.15%
|
86.80
|
87.90
|
86.80
|
87.80
|
87.41
|
87.80
|
2,074,500
|
|
|
1/8/2024
|
+0.60 / +0.70%
|
86.30
|
86.80
|
86.30
|
86.80
|
86.58
|
86.80
|
1,652,800
|
|
|
1/5/2024
|
+0.30 / +0.35%
|
85.90
|
86.20
|
85.70
|
86.20
|
85.98
|
86.20
|
1,328,400
|
|
|
1/4/2024
|
+1.40 / +1.66%
|
84.50
|
86.20
|
84.00
|
85.90
|
85.41
|
85.90
|
2,734,900
|
|
|
1/3/2024
|
+1.00 / +1.20%
|
83.50
|
84.50
|
82.80
|
84.50
|
83.89
|
84.50
|
1,521,100
|
|
|
1/2/2024
|
+3.20 / +3.99%
|
82.90
|
83.60
|
82.20
|
83.50
|
82.98
|
83.50
|
1,897,801
|
|
|
12/29/2023
|
-2.50 / -3.02%
|
83.50
|
83.90
|
80.30
|
80.30
|
83.11
|
80.30
|
1,894,326
|
|
|
12/28/2023
|
+0.10 / +0.12%
|
82.70
|
83.10
|
82.40
|
82.80
|
82.76
|
82.80
|
997,500
|
|
|
12/27/2023
|
-0.10 / -0.12%
|
82.90
|
83.20
|
82.50
|
82.70
|
82.95
|
82.70
|
1,017,700
|
|
|
12/26/2023
|
+1.00 / +1.22%
|
82.00
|
82.80
|
82.00
|
82.80
|
82.47
|
82.80
|
1,113,200
|
|
|
12/25/2023
|
+0.90 / +1.11%
|
80.90
|
81.80
|
80.70
|
81.80
|
81.45
|
81.80
|
1,480,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
80.90
|
81.10
|
80.40
|
80.90
|
80.67
|
80.90
|
1,721,800
|
|
|
12/21/2023
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.30
|
80.90
|
80.61
|
80.90
|
2,148,400
|
|
|
12/20/2023
|
-0.10 / -0.12%
|
81.20
|
81.30
|
80.50
|
81.10
|
80.87
|
81.10
|
2,014,300
|
|
|
12/19/2023
|
-0.30 / -0.37%
|
81.50
|
81.50
|
80.10
|
81.20
|
80.84
|
81.20
|
2,079,400
|
|
|
12/18/2023
|
-0.70 / -0.85%
|
82.80
|
82.90
|
81.50
|
81.50
|
82.01
|
81.50
|
2,004,600
|
|
|
12/15/2023
|
-2.20 / -2.61%
|
84.00
|
84.40
|
82.20
|
82.20
|
82.75
|
82.20
|
2,648,401
|
|
|
12/14/2023
|
+0.70 / +0.84%
|
84.00
|
84.50
|
84.00
|
84.40
|
84.22
|
84.40
|
982,600
|
|
|
12/13/2023
|
-0.50 / -0.59%
|
84.20
|
84.50
|
83.70
|
83.70
|
84.09
|
83.70
|
2,541,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.20
|
84.18
|
84.20
|
1,148,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
103,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
3,469,000
|
25.55
|
0.00%
|
|
|
|
BAB
|
1,300
|
11.90
|
0.00%
|
|
|
|
BID
|
1,237,300
|
39.25
|
0.64%
|
|
|
|
BVB
|
372,000
|
11.80
|
0.00%
|
|
|
|
CTG
|
2,484,800
|
38.20
|
0.00%
|
|
|
|
EIB
|
3,746,700
|
19.60
|
1.82%
|
|
|
|
EVF
|
3,247,700
|
9.70
|
-0.51%
|
|
|
|
|
Market Update
Last updated at 11:55:42 AM
|
|
|
|
|