|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.50
+0.30/+0.52%
3:10:02 PM
|
|
|
|
Closing price on 1/5/2024
|
|
| Open |
85.90 |
| High |
86.20 |
| Low |
85.70 |
| Volume |
1,328,400 |
| Split-adjusted Price |
57.66 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
+0.30 / +0.35%
|
85.90
|
86.20
|
85.70
|
86.20
|
85.98
|
57.66
|
1,328,400
|
|
|
1/4/2024
|
+1.40 / +1.66%
|
84.50
|
86.20
|
84.00
|
85.90
|
85.41
|
57.46
|
2,734,900
|
|
|
1/3/2024
|
+1.00 / +1.20%
|
83.50
|
84.50
|
82.80
|
84.50
|
83.89
|
56.52
|
1,521,100
|
|
|
1/2/2024
|
+3.20 / +3.99%
|
82.90
|
83.60
|
82.20
|
83.50
|
82.98
|
55.85
|
1,897,801
|
|
|
12/29/2023
|
-2.50 / -3.02%
|
83.50
|
83.90
|
80.30
|
80.30
|
83.11
|
53.71
|
1,894,326
|
|
|
12/28/2023
|
+0.10 / +0.12%
|
82.70
|
83.10
|
82.40
|
82.80
|
82.76
|
55.38
|
997,500
|
|
|
12/27/2023
|
-0.10 / -0.12%
|
82.90
|
83.20
|
82.50
|
82.70
|
82.95
|
55.32
|
1,017,700
|
|
|
12/26/2023
|
+1.00 / +1.22%
|
82.00
|
82.80
|
82.00
|
82.80
|
82.47
|
55.38
|
1,113,200
|
|
|
12/25/2023
|
+0.90 / +1.11%
|
80.90
|
81.80
|
80.70
|
81.80
|
81.45
|
54.72
|
1,480,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
80.90
|
81.10
|
80.40
|
80.90
|
80.67
|
54.11
|
1,721,800
|
|
|
12/21/2023
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.30
|
80.90
|
80.61
|
54.11
|
2,148,400
|
|
|
12/20/2023
|
-0.10 / -0.12%
|
81.20
|
81.30
|
80.50
|
81.10
|
80.87
|
54.25
|
2,014,300
|
|
|
12/19/2023
|
-0.30 / -0.37%
|
81.50
|
81.50
|
80.10
|
81.20
|
80.84
|
54.31
|
2,079,400
|
|
|
12/18/2023
|
-0.70 / -0.85%
|
82.80
|
82.90
|
81.50
|
81.50
|
82.01
|
54.52
|
2,004,600
|
|
|
12/15/2023
|
-2.20 / -2.61%
|
84.00
|
84.40
|
82.20
|
82.20
|
82.75
|
54.98
|
2,648,401
|
|
|
12/14/2023
|
+0.70 / +0.84%
|
84.00
|
84.50
|
84.00
|
84.40
|
84.22
|
56.45
|
982,600
|
|
|
12/13/2023
|
-0.50 / -0.59%
|
84.20
|
84.50
|
83.70
|
83.70
|
84.09
|
55.99
|
2,541,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.00
|
84.20
|
84.18
|
56.32
|
1,148,400
|
|
|
12/11/2023
|
-0.80 / -0.94%
|
85.00
|
85.30
|
84.10
|
84.20
|
84.40
|
56.32
|
2,768,100
|
|
|
12/8/2023
|
-0.20 / -0.23%
|
85.20
|
85.50
|
85.00
|
85.00
|
85.12
|
56.86
|
1,293,000
|
|
|
12/7/2023
|
-0.70 / -0.81%
|
85.70
|
86.00
|
85.00
|
85.20
|
85.43
|
56.99
|
2,403,460
|
|
|
12/6/2023
|
+0.50 / +0.59%
|
85.30
|
86.00
|
85.00
|
85.90
|
85.53
|
57.46
|
748,000
|
|
|
12/5/2023
|
-0.60 / -0.70%
|
86.00
|
86.10
|
84.80
|
85.40
|
85.37
|
57.12
|
2,339,861
|
|
|
12/4/2023
|
+1.00 / +1.18%
|
85.40
|
86.20
|
84.80
|
86.00
|
85.78
|
57.53
|
978,100
|
|
|
12/1/2023
|
+0.30 / +0.35%
|
84.90
|
85.00
|
84.10
|
85.00
|
84.51
|
56.86
|
788,700
|
|
|
11/30/2023
|
-0.40 / -0.47%
|
85.10
|
85.40
|
84.70
|
84.70
|
84.95
|
56.66
|
986,600
|
|
|
11/29/2023
|
-0.70 / -0.82%
|
85.40
|
85.90
|
85.10
|
85.10
|
85.46
|
56.92
|
838,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
85.50
|
85.90
|
84.80
|
85.80
|
85.19
|
57.39
|
838,400
|
|
|
11/27/2023
|
-0.20 / -0.23%
|
86.00
|
86.00
|
85.10
|
85.80
|
85.50
|
57.39
|
548,000
|
|
|
11/24/2023
|
+0.50 / +0.58%
|
85.50
|
86.00
|
85.00
|
86.00
|
85.55
|
57.53
|
793,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,328,700
|
7.10
|
-4.05%
|
|
|
|
ACB
|
13,607,200
|
24.10
|
0.00%
|
|
|
|
BAB
|
22,100
|
10.70
|
-1.83%
|
|
|
|
BID
|
3,599,300
|
35.10
|
-0.43%
|
|
|
|
BVB
|
4,331,200
|
11.70
|
-1.68%
|
|
|
|
CTG
|
15,064,300
|
37.10
|
-0.40%
|
|
|
|
EIB
|
23,564,100
|
18.40
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|