|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.20/-0.22%
3:05:01 PM
|
|
|
|
Closing price on 1/30/2018
|
|
| Open |
66.50 |
| High |
67.80 |
| Low |
66.20 |
| Volume |
2,818,520 |
| Split-adjusted Price |
42.63 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-1.00 / -1.47%
|
66.50
|
67.80
|
66.20
|
67.00
|
66.89
|
42.63
|
2,818,520
|
|
|
1/29/2018
|
-1.10 / -1.59%
|
69.90
|
71.50
|
67.80
|
68.00
|
69.15
|
43.27
|
2,281,360
|
|
|
1/26/2018
|
+1.40 / +2.07%
|
69.40
|
70.00
|
66.50
|
69.10
|
68.85
|
43.97
|
3,141,550
|
|
|
1/25/2018
|
+4.40 / +6.95%
|
65.50
|
67.70
|
63.80
|
67.70
|
66.50
|
43.08
|
4,788,340
|
|
|
1/22/2018
|
+2.30 / +3.77%
|
62.00
|
63.40
|
61.70
|
63.30
|
62.70
|
40.28
|
2,327,460
|
|
|
1/19/2018
|
+2.50 / +4.27%
|
58.50
|
61.40
|
58.30
|
61.00
|
60.08
|
38.81
|
3,098,270
|
|
|
1/18/2018
|
+2.30 / +4.09%
|
56.00
|
58.50
|
55.90
|
58.50
|
56.87
|
37.22
|
2,936,206
|
|
|
1/17/2018
|
-3.80 / -6.33%
|
59.80
|
59.90
|
56.20
|
56.20
|
58.58
|
35.76
|
2,077,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
59.30
|
60.30
|
58.80
|
60.00
|
59.64
|
38.18
|
2,218,380
|
|
|
1/15/2018
|
+2.00 / +3.45%
|
58.00
|
60.00
|
57.00
|
60.00
|
58.76
|
38.18
|
2,809,820
|
|
|
1/12/2018
|
-0.80 / -1.36%
|
58.80
|
59.40
|
58.00
|
58.00
|
58.63
|
36.91
|
3,273,810
|
|
|
1/11/2018
|
+0.80 / +1.38%
|
57.50
|
58.80
|
57.20
|
58.80
|
58.04
|
37.41
|
2,514,210
|
|
|
1/10/2018
|
-0.50 / -0.85%
|
58.30
|
59.20
|
57.30
|
58.00
|
58.08
|
36.91
|
3,590,800
|
|
|
1/9/2018
|
+3.10 / +5.60%
|
56.00
|
58.50
|
54.50
|
58.50
|
56.43
|
37.22
|
2,853,160
|
|
|
1/8/2018
|
+1.40 / +2.59%
|
54.00
|
55.50
|
53.00
|
55.40
|
54.42
|
35.25
|
2,071,140
|
|
|
1/5/2018
|
-1.40 / -2.53%
|
55.10
|
55.10
|
53.90
|
54.00
|
54.50
|
34.36
|
2,045,200
|
|
|
1/4/2018
|
+0.50 / +0.91%
|
54.70
|
55.40
|
54.30
|
55.40
|
54.89
|
35.25
|
2,090,040
|
|
|
1/3/2018
|
-0.10 / -0.18%
|
55.50
|
55.70
|
54.50
|
54.90
|
55.00
|
34.93
|
2,193,870
|
|
|
1/2/2018
|
+0.70 / +1.29%
|
54.00
|
55.40
|
53.60
|
55.00
|
54.20
|
35.00
|
3,151,720
|
|
|
12/29/2017
|
+0.20 / +0.37%
|
54.00
|
55.00
|
53.90
|
54.30
|
54.35
|
34.55
|
2,753,570
|
|
|
12/28/2017
|
+1.60 / +3.05%
|
52.50
|
54.90
|
52.50
|
54.10
|
53.76
|
34.42
|
2,321,870
|
|
|
12/27/2017
|
+1.10 / +2.14%
|
51.40
|
52.80
|
51.10
|
52.50
|
52.04
|
33.41
|
2,214,360
|
|
|
12/26/2017
|
0.00 / 0.00%
|
51.50
|
51.70
|
50.50
|
51.40
|
51.15
|
32.71
|
1,701,570
|
|
|
12/25/2017
|
+0.60 / +1.18%
|
51.00
|
51.70
|
50.80
|
51.40
|
51.20
|
32.71
|
1,491,740
|
|
|
12/22/2017
|
+2.30 / +4.74%
|
48.20
|
50.80
|
48.05
|
50.80
|
49.82
|
32.32
|
4,697,930
|
|
|
12/21/2017
|
-0.50 / -1.02%
|
49.00
|
49.20
|
48.50
|
48.50
|
48.83
|
30.86
|
1,614,700
|
|
|
12/20/2017
|
+1.25 / +2.62%
|
47.75
|
49.35
|
47.40
|
49.00
|
48.60
|
31.18
|
2,655,100
|
|
|
12/19/2017
|
-0.05 / -0.10%
|
47.90
|
48.45
|
47.35
|
47.75
|
47.70
|
30.38
|
1,958,480
|
|
|
12/18/2017
|
+1.80 / +3.91%
|
47.00
|
48.20
|
46.60
|
47.80
|
47.44
|
30.42
|
2,349,430
|
|
|
12/15/2017
|
+0.70 / +1.55%
|
45.30
|
46.50
|
45.20
|
46.00
|
45.93
|
29.27
|
2,574,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|