|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
53.80
+0.20/+0.37%
3:09:26 PM
|
|
|
|
Closing price on 1/3/2025
|
|
| Open |
91.90 |
| High |
92.40 |
| Low |
91.90 |
| Volume |
1,701,600 |
| Split-adjusted Price |
60.59 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.10 / +0.11%
|
91.90
|
92.40
|
91.90
|
92.00
|
92.23
|
60.59
|
1,701,600
|
|
|
1/2/2025
|
+0.70 / +0.77%
|
91.60
|
92.50
|
91.50
|
91.90
|
91.90
|
60.52
|
1,630,501
|
|
|
12/31/2024
|
-0.80 / -0.87%
|
92.20
|
92.40
|
91.20
|
91.20
|
91.58
|
60.06
|
2,528,400
|
|
|
12/30/2024
|
-0.20 / -0.22%
|
92.20
|
92.50
|
92.00
|
92.00
|
92.18
|
60.59
|
1,751,700
|
|
|
12/27/2024
|
+0.10 / +0.11%
|
92.50
|
93.00
|
92.20
|
92.20
|
92.48
|
60.72
|
1,639,900
|
|
|
12/26/2024
|
-0.30 / -0.32%
|
92.50
|
92.80
|
92.00
|
92.10
|
92.25
|
60.65
|
2,227,900
|
|
|
12/25/2024
|
+0.30 / +0.33%
|
92.20
|
93.80
|
92.20
|
92.40
|
92.85
|
60.85
|
2,736,700
|
|
|
12/24/2024
|
-0.30 / -0.32%
|
92.70
|
92.80
|
92.00
|
92.10
|
92.22
|
60.65
|
1,072,300
|
|
|
12/23/2024
|
-0.10 / -0.11%
|
92.60
|
92.80
|
92.40
|
92.40
|
92.60
|
60.85
|
1,612,200
|
|
|
12/20/2024
|
+0.10 / +0.11%
|
92.40
|
92.90
|
92.30
|
92.50
|
92.51
|
60.92
|
1,866,500
|
|
|
12/19/2024
|
-0.70 / -0.75%
|
92.80
|
92.80
|
92.20
|
92.40
|
92.50
|
60.85
|
1,998,700
|
|
|
12/18/2024
|
+0.10 / +0.11%
|
93.00
|
93.30
|
93.00
|
93.10
|
93.16
|
61.31
|
564,900
|
|
|
12/17/2024
|
-0.10 / -0.11%
|
93.00
|
93.10
|
92.80
|
93.00
|
92.96
|
61.25
|
1,177,100
|
|
|
12/16/2024
|
0.00 / 0.00%
|
93.00
|
93.20
|
92.90
|
93.10
|
93.01
|
61.31
|
1,202,600
|
|
|
12/13/2024
|
-0.40 / -0.43%
|
93.20
|
93.60
|
92.90
|
93.10
|
93.17
|
61.31
|
1,438,100
|
|
|
12/12/2024
|
+0.20 / +0.21%
|
93.50
|
94.40
|
93.50
|
93.50
|
93.90
|
61.58
|
706,101
|
|
|
12/11/2024
|
-1.20 / -1.27%
|
94.50
|
94.80
|
93.20
|
93.30
|
93.85
|
61.44
|
1,758,700
|
|
|
12/10/2024
|
-0.80 / -0.84%
|
95.30
|
95.30
|
94.50
|
94.50
|
94.94
|
62.23
|
977,300
|
|
|
12/9/2024
|
+1.10 / +1.17%
|
94.20
|
95.30
|
93.90
|
95.30
|
94.83
|
62.76
|
2,046,500
|
|
|
12/6/2024
|
+0.20 / +0.21%
|
94.00
|
95.30
|
93.90
|
94.20
|
94.64
|
62.04
|
1,700,100
|
|
|
12/5/2024
|
+0.50 / +0.53%
|
93.00
|
94.60
|
93.00
|
94.00
|
93.89
|
61.91
|
2,496,600
|
|
|
12/4/2024
|
+0.50 / +0.54%
|
92.80
|
93.90
|
92.50
|
93.50
|
93.17
|
61.58
|
1,204,401
|
|
|
12/3/2024
|
-1.20 / -1.27%
|
94.40
|
94.40
|
92.60
|
93.00
|
92.96
|
61.25
|
2,510,400
|
|
|
12/2/2024
|
+0.90 / +0.96%
|
94.90
|
95.10
|
93.90
|
94.20
|
94.40
|
62.04
|
1,649,100
|
|
|
11/29/2024
|
+0.70 / +0.76%
|
92.60
|
93.30
|
92.50
|
93.30
|
92.98
|
61.44
|
1,075,100
|
|
|
11/28/2024
|
-0.10 / -0.11%
|
93.10
|
93.50
|
92.50
|
92.60
|
93.06
|
60.98
|
1,388,900
|
|
|
11/27/2024
|
+0.30 / +0.32%
|
92.30
|
93.20
|
92.30
|
92.70
|
92.83
|
61.05
|
1,047,200
|
|
|
11/26/2024
|
+1.10 / +1.20%
|
91.40
|
92.90
|
91.40
|
92.40
|
92.64
|
60.85
|
1,923,500
|
|
|
11/25/2024
|
+0.70 / +0.77%
|
90.90
|
92.20
|
90.90
|
91.30
|
91.50
|
60.13
|
1,814,001
|
|
|
11/22/2024
|
+0.10 / +0.11%
|
91.00
|
91.30
|
90.60
|
90.60
|
90.95
|
59.67
|
1,893,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|