|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 10/29/2018
|
|
| Open |
53.30 |
| High |
53.90 |
| Low |
52.50 |
| Volume |
1,261,730 |
| Split-adjusted Price |
34.09 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.60 / -1.12%
|
53.30
|
53.90
|
52.50
|
52.90
|
53.26
|
34.09
|
1,261,730
|
|
|
10/26/2018
|
-1.30 / -2.37%
|
55.90
|
55.90
|
53.50
|
53.50
|
54.44
|
34.48
|
1,220,360
|
|
|
10/25/2018
|
-0.70 / -1.26%
|
53.00
|
55.20
|
53.00
|
54.80
|
54.20
|
35.32
|
1,744,120
|
|
|
10/24/2018
|
-0.30 / -0.54%
|
55.80
|
56.60
|
55.50
|
55.50
|
56.09
|
35.77
|
1,624,260
|
|
|
10/23/2018
|
-1.30 / -2.28%
|
57.00
|
57.30
|
54.00
|
55.80
|
56.06
|
35.96
|
2,446,810
|
|
|
10/22/2018
|
-0.60 / -1.04%
|
58.50
|
58.80
|
57.10
|
57.10
|
57.85
|
36.80
|
1,204,690
|
|
|
10/19/2018
|
-0.30 / -0.52%
|
57.00
|
58.60
|
57.00
|
57.70
|
57.70
|
37.19
|
1,188,910
|
|
|
10/18/2018
|
-1.20 / -2.03%
|
59.00
|
59.20
|
57.90
|
58.00
|
58.36
|
37.38
|
1,705,080
|
|
|
10/17/2018
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.10
|
59.20
|
59.49
|
38.15
|
1,493,490
|
|
|
10/16/2018
|
+0.10 / +0.17%
|
59.00
|
59.60
|
58.90
|
59.20
|
59.14
|
38.15
|
1,079,700
|
|
|
10/15/2018
|
-0.80 / -1.34%
|
59.80
|
60.00
|
58.70
|
59.10
|
59.30
|
38.09
|
1,155,630
|
|
|
10/12/2018
|
+2.20 / +3.81%
|
57.00
|
59.90
|
57.00
|
59.90
|
58.49
|
38.60
|
2,363,790
|
|
|
10/11/2018
|
-4.00 / -6.48%
|
60.00
|
60.00
|
57.50
|
57.70
|
58.54
|
37.19
|
3,432,840
|
|
|
10/10/2018
|
0.00 / 0.00%
|
61.90
|
62.00
|
61.40
|
61.70
|
61.71
|
39.76
|
849,370
|
|
|
10/9/2018
|
+0.10 / +0.16%
|
61.80
|
62.20
|
61.60
|
61.70
|
61.91
|
39.76
|
868,060
|
|
|
10/8/2018
|
-0.50 / -0.81%
|
62.00
|
62.40
|
61.60
|
61.60
|
61.83
|
39.70
|
1,347,760
|
|
|
10/5/2018
|
-0.90 / -1.43%
|
62.50
|
63.00
|
62.10
|
62.10
|
62.59
|
40.02
|
1,633,520
|
|
|
10/4/2018
|
0.00 / 0.00%
|
63.00
|
64.00
|
62.80
|
63.00
|
63.36
|
40.09
|
2,298,750
|
|
|
10/3/2018
|
0.00 / 0.00%
|
63.40
|
63.50
|
62.50
|
63.00
|
62.91
|
40.09
|
1,034,920
|
|
|
10/2/2018
|
+0.50 / +0.80%
|
62.50
|
63.10
|
62.20
|
63.00
|
62.75
|
40.09
|
1,601,040
|
|
|
10/1/2018
|
-0.50 / -0.79%
|
63.50
|
63.50
|
62.50
|
62.50
|
62.97
|
39.77
|
2,102,610
|
|
|
9/28/2018
|
-0.40 / -0.63%
|
63.70
|
64.00
|
63.00
|
63.00
|
63.46
|
40.09
|
2,104,400
|
|
|
9/27/2018
|
-0.40 / -0.63%
|
63.80
|
64.20
|
63.20
|
63.40
|
63.55
|
40.34
|
2,163,040
|
|
|
9/26/2018
|
-0.60 / -0.93%
|
64.40
|
64.90
|
63.80
|
63.80
|
64.22
|
40.60
|
2,119,660
|
|
|
9/25/2018
|
-0.80 / -1.23%
|
64.80
|
65.20
|
64.40
|
64.40
|
64.80
|
40.98
|
1,031,520
|
|
|
9/24/2018
|
+0.60 / +0.93%
|
65.50
|
65.70
|
64.80
|
65.20
|
65.14
|
41.49
|
1,114,970
|
|
|
9/21/2018
|
+0.20 / +0.31%
|
65.00
|
65.70
|
64.00
|
64.60
|
64.71
|
41.11
|
4,889,170
|
|
|
9/20/2018
|
+1.10 / +1.74%
|
63.30
|
64.60
|
63.30
|
64.40
|
63.94
|
40.98
|
1,709,890
|
|
|
9/19/2018
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.10
|
63.30
|
63.38
|
40.28
|
1,355,000
|
|
|
9/18/2018
|
+0.40 / +0.64%
|
62.50
|
63.30
|
62.30
|
63.30
|
62.83
|
40.28
|
1,077,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|