|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.40
+0.10/+0.17%
11:24:58 AM
|
|
|
|
Closing price on 10/29/2019
|
|
| Open |
87.40 |
| High |
87.50 |
| Low |
86.30 |
| Volume |
1,125,620 |
| Split-adjusted Price |
36.98 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-1.00 / -1.14%
|
87.40
|
87.50
|
86.30
|
86.40
|
86.74
|
36.98
|
1,125,620
|
|
|
10/28/2019
|
-0.60 / -0.68%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.77
|
37.40
|
857,400
|
|
|
10/25/2019
|
+1.10 / +1.27%
|
86.90
|
88.50
|
86.60
|
88.00
|
87.37
|
37.66
|
918,490
|
|
|
10/24/2019
|
+1.60 / +1.88%
|
85.30
|
87.00
|
85.10
|
86.90
|
86.19
|
37.19
|
762,650
|
|
|
10/23/2019
|
-0.10 / -0.12%
|
85.50
|
85.80
|
84.60
|
85.30
|
85.02
|
36.51
|
938,120
|
|
|
10/22/2019
|
+1.20 / +1.43%
|
84.20
|
85.80
|
84.20
|
85.40
|
84.97
|
36.55
|
966,120
|
|
|
10/21/2019
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.60
|
84.20
|
84.27
|
36.04
|
650,890
|
|
|
10/18/2019
|
-0.20 / -0.23%
|
85.50
|
85.80
|
84.80
|
85.00
|
85.40
|
36.38
|
530,190
|
|
|
10/17/2019
|
-0.90 / -1.05%
|
86.40
|
86.40
|
84.80
|
85.20
|
85.68
|
36.46
|
1,051,890
|
|
|
10/16/2019
|
+0.90 / +1.06%
|
86.20
|
86.30
|
85.70
|
86.10
|
86.05
|
36.85
|
1,069,660
|
|
|
10/15/2019
|
+0.20 / +0.24%
|
85.00
|
85.40
|
84.70
|
85.20
|
85.01
|
36.46
|
713,400
|
|
|
10/14/2019
|
-0.30 / -0.35%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.37
|
36.38
|
620,800
|
|
|
10/11/2019
|
+0.70 / +0.83%
|
84.50
|
85.40
|
84.40
|
85.30
|
84.91
|
36.51
|
760,280
|
|
|
10/10/2019
|
+0.10 / +0.12%
|
84.90
|
85.20
|
84.50
|
84.60
|
84.74
|
36.21
|
846,690
|
|
|
10/9/2019
|
-0.60 / -0.71%
|
85.10
|
85.70
|
84.50
|
84.50
|
85.14
|
36.16
|
860,160
|
|
|
10/8/2019
|
+2.30 / +2.78%
|
82.80
|
85.30
|
82.80
|
85.10
|
84.04
|
36.42
|
1,461,940
|
|
|
10/7/2019
|
-0.20 / -0.24%
|
84.00
|
84.50
|
82.80
|
82.80
|
83.82
|
35.44
|
1,205,390
|
|
|
10/4/2019
|
+1.00 / +1.22%
|
82.00
|
83.50
|
81.80
|
83.00
|
82.75
|
35.52
|
1,177,660
|
|
|
10/3/2019
|
0.00 / 0.00%
|
81.80
|
82.00
|
80.60
|
82.00
|
81.22
|
35.09
|
1,927,610
|
|
|
10/2/2019
|
-1.40 / -1.68%
|
83.40
|
83.70
|
81.70
|
82.00
|
82.70
|
35.09
|
1,224,650
|
|
|
10/1/2019
|
+1.30 / +1.58%
|
82.10
|
83.60
|
81.80
|
83.40
|
82.85
|
35.69
|
1,280,100
|
|
|
9/30/2019
|
-0.80 / -0.97%
|
82.90
|
83.30
|
81.90
|
82.10
|
82.79
|
35.14
|
845,770
|
|
|
9/27/2019
|
+1.90 / +2.35%
|
81.30
|
83.10
|
80.80
|
82.90
|
82.14
|
35.48
|
1,388,490
|
|
|
9/26/2019
|
+0.30 / +0.37%
|
80.70
|
81.30
|
80.30
|
81.00
|
80.64
|
34.67
|
1,204,790
|
|
|
9/25/2019
|
+0.10 / +0.12%
|
80.00
|
80.90
|
79.40
|
80.70
|
80.11
|
34.54
|
783,340
|
|
|
9/24/2019
|
+1.60 / +2.03%
|
79.50
|
80.80
|
78.90
|
80.60
|
79.87
|
34.49
|
791,470
|
|
|
9/23/2019
|
-2.00 / -2.47%
|
81.60
|
81.90
|
79.00
|
79.00
|
80.51
|
33.81
|
1,187,100
|
|
|
9/20/2019
|
-0.50 / -0.61%
|
81.50
|
82.80
|
81.00
|
81.00
|
81.42
|
34.67
|
2,881,700
|
|
|
9/19/2019
|
+0.90 / +1.12%
|
81.00
|
81.70
|
80.50
|
81.50
|
81.11
|
34.88
|
527,230
|
|
|
9/18/2019
|
-0.50 / -0.62%
|
81.10
|
82.50
|
80.50
|
80.60
|
81.26
|
34.49
|
1,009,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,654,700
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,802,400
|
25.50
|
0.20%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,396,800
|
37.10
|
0.00%
|
|
|
|
BVB
|
683,700
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,833,800
|
48.50
|
0.00%
|
|
|
|
EIB
|
3,475,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|