|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
54.20
+0.40/+0.74%
10:35:02 AM
|
|
|
|
Closing price on 1/8/2018
|
|
| Open |
54.00 |
| High |
55.50 |
| Low |
53.00 |
| Volume |
2,071,140 |
| Split-adjusted Price |
23.22 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
+1.40 / +2.59%
|
54.00
|
55.50
|
53.00
|
55.40
|
54.42
|
23.22
|
2,071,140
|
|
|
1/5/2018
|
-1.40 / -2.53%
|
55.10
|
55.10
|
53.90
|
54.00
|
54.50
|
22.63
|
2,045,200
|
|
|
1/4/2018
|
+0.50 / +0.91%
|
54.70
|
55.40
|
54.30
|
55.40
|
54.89
|
23.22
|
2,090,040
|
|
|
1/3/2018
|
-0.10 / -0.18%
|
55.50
|
55.70
|
54.50
|
54.90
|
55.00
|
23.01
|
2,193,870
|
|
|
1/2/2018
|
+0.70 / +1.29%
|
54.00
|
55.40
|
53.60
|
55.00
|
54.20
|
23.05
|
3,151,720
|
|
|
12/29/2017
|
+0.20 / +0.37%
|
54.00
|
55.00
|
53.90
|
54.30
|
54.35
|
22.75
|
2,753,570
|
|
|
12/28/2017
|
+1.60 / +3.05%
|
52.50
|
54.90
|
52.50
|
54.10
|
53.76
|
22.67
|
2,321,870
|
|
|
12/27/2017
|
+1.10 / +2.14%
|
51.40
|
52.80
|
51.10
|
52.50
|
52.04
|
22.00
|
2,214,360
|
|
|
12/26/2017
|
0.00 / 0.00%
|
51.50
|
51.70
|
50.50
|
51.40
|
51.15
|
21.54
|
1,701,570
|
|
|
12/25/2017
|
+0.60 / +1.18%
|
51.00
|
51.70
|
50.80
|
51.40
|
51.20
|
21.54
|
1,491,740
|
|
|
12/22/2017
|
+2.30 / +4.74%
|
48.20
|
50.80
|
48.05
|
50.80
|
49.82
|
21.29
|
4,697,930
|
|
|
12/21/2017
|
-0.50 / -1.02%
|
49.00
|
49.20
|
48.50
|
48.50
|
48.83
|
20.32
|
1,614,700
|
|
|
12/20/2017
|
+1.25 / +2.62%
|
47.75
|
49.35
|
47.40
|
49.00
|
48.60
|
20.53
|
2,655,100
|
|
|
12/19/2017
|
-0.05 / -0.10%
|
47.90
|
48.45
|
47.35
|
47.75
|
47.70
|
20.01
|
1,958,480
|
|
|
12/18/2017
|
+1.80 / +3.91%
|
47.00
|
48.20
|
46.60
|
47.80
|
47.44
|
20.03
|
2,349,430
|
|
|
12/15/2017
|
+0.70 / +1.55%
|
45.30
|
46.50
|
45.20
|
46.00
|
45.93
|
19.28
|
2,574,240
|
|
|
12/14/2017
|
+1.30 / +2.95%
|
44.00
|
45.50
|
43.90
|
45.30
|
44.70
|
18.98
|
2,166,840
|
|
|
12/13/2017
|
-0.70 / -1.57%
|
45.00
|
45.10
|
43.70
|
44.00
|
44.53
|
18.44
|
1,177,420
|
|
|
12/12/2017
|
+0.10 / +0.22%
|
45.00
|
45.40
|
41.60
|
44.70
|
44.29
|
18.73
|
2,440,280
|
|
|
12/11/2017
|
-2.45 / -5.21%
|
46.00
|
46.90
|
44.60
|
44.60
|
45.96
|
18.69
|
1,447,900
|
|
|
12/8/2017
|
-0.55 / -1.16%
|
47.60
|
47.60
|
46.50
|
47.05
|
46.90
|
19.72
|
1,545,040
|
|
|
12/7/2017
|
-0.40 / -0.83%
|
48.00
|
48.00
|
46.70
|
47.60
|
47.24
|
19.95
|
2,989,890
|
|
|
12/6/2017
|
-0.10 / -0.21%
|
48.00
|
48.30
|
47.10
|
48.00
|
47.66
|
20.11
|
2,354,830
|
|
|
12/5/2017
|
-1.30 / -2.63%
|
49.00
|
50.00
|
48.10
|
48.10
|
49.10
|
20.16
|
2,228,350
|
|
|
12/4/2017
|
+1.10 / +2.28%
|
48.50
|
49.40
|
48.30
|
49.40
|
48.81
|
20.70
|
2,192,500
|
|
|
12/1/2017
|
-0.20 / -0.41%
|
48.60
|
48.90
|
48.00
|
48.30
|
48.37
|
20.24
|
2,366,760
|
|
|
11/30/2017
|
-0.50 / -1.02%
|
48.80
|
50.00
|
48.50
|
48.50
|
49.08
|
20.32
|
2,278,210
|
|
|
11/29/2017
|
+0.80 / +1.66%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.55
|
20.53
|
1,721,140
|
|
|
11/28/2017
|
+0.30 / +0.63%
|
48.10
|
48.40
|
47.50
|
48.20
|
48.09
|
20.20
|
1,993,500
|
|
|
11/27/2017
|
+0.50 / +1.05%
|
47.50
|
48.20
|
46.80
|
47.90
|
47.70
|
20.07
|
2,523,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|