|
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 10/3/2019
|
|
| Open |
81.80 |
| High |
82.00 |
| Low |
80.60 |
| Volume |
1,927,610 |
| Split-adjusted Price |
52.85 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
0.00 / 0.00%
|
81.80
|
82.00
|
80.60
|
82.00
|
81.22
|
52.85
|
1,927,610
|
|
|
10/2/2019
|
-1.40 / -1.68%
|
83.40
|
83.70
|
81.70
|
82.00
|
82.70
|
52.85
|
1,224,650
|
|
|
10/1/2019
|
+1.30 / +1.58%
|
82.10
|
83.60
|
81.80
|
83.40
|
82.85
|
53.75
|
1,280,100
|
|
|
9/30/2019
|
-0.80 / -0.97%
|
82.90
|
83.30
|
81.90
|
82.10
|
82.79
|
52.91
|
845,770
|
|
|
9/27/2019
|
+1.90 / +2.35%
|
81.30
|
83.10
|
80.80
|
82.90
|
82.14
|
53.43
|
1,388,490
|
|
|
9/26/2019
|
+0.30 / +0.37%
|
80.70
|
81.30
|
80.30
|
81.00
|
80.64
|
52.20
|
1,204,790
|
|
|
9/25/2019
|
+0.10 / +0.12%
|
80.00
|
80.90
|
79.40
|
80.70
|
80.11
|
52.01
|
783,340
|
|
|
9/24/2019
|
+1.60 / +2.03%
|
79.50
|
80.80
|
78.90
|
80.60
|
79.87
|
51.95
|
791,470
|
|
|
9/23/2019
|
-2.00 / -2.47%
|
81.60
|
81.90
|
79.00
|
79.00
|
80.51
|
50.91
|
1,187,100
|
|
|
9/20/2019
|
-0.50 / -0.61%
|
81.50
|
82.80
|
81.00
|
81.00
|
81.42
|
52.20
|
2,881,700
|
|
|
9/19/2019
|
+0.90 / +1.12%
|
81.00
|
81.70
|
80.50
|
81.50
|
81.11
|
52.53
|
527,230
|
|
|
9/18/2019
|
-0.50 / -0.62%
|
81.10
|
82.50
|
80.50
|
80.60
|
81.26
|
51.95
|
1,009,820
|
|
|
9/17/2019
|
+0.10 / +0.12%
|
80.70
|
81.30
|
80.50
|
81.10
|
80.83
|
52.27
|
896,290
|
|
|
9/16/2019
|
-0.90 / -1.10%
|
81.90
|
82.70
|
80.80
|
81.00
|
81.51
|
52.20
|
782,310
|
|
|
9/13/2019
|
+2.40 / +3.02%
|
79.80
|
82.00
|
79.80
|
81.90
|
81.18
|
52.78
|
1,433,780
|
|
|
9/12/2019
|
+1.30 / +1.66%
|
78.50
|
79.50
|
78.50
|
79.50
|
79.08
|
51.24
|
1,020,240
|
|
|
9/11/2019
|
+0.50 / +0.64%
|
77.30
|
78.50
|
77.30
|
78.20
|
77.96
|
50.40
|
226,450
|
|
|
9/10/2019
|
+0.50 / +0.65%
|
77.20
|
79.20
|
77.10
|
77.70
|
78.18
|
50.08
|
675,950
|
|
|
9/9/2019
|
-0.10 / -0.13%
|
77.30
|
77.40
|
77.00
|
77.20
|
77.22
|
49.75
|
236,440
|
|
|
9/6/2019
|
-0.30 / -0.39%
|
78.00
|
78.00
|
77.00
|
77.30
|
77.51
|
49.82
|
372,990
|
|
|
9/5/2019
|
+0.30 / +0.39%
|
77.20
|
78.80
|
77.20
|
77.60
|
77.87
|
50.01
|
432,900
|
|
|
9/4/2019
|
-0.50 / -0.64%
|
77.50
|
77.50
|
76.90
|
77.30
|
77.16
|
49.82
|
527,770
|
|
|
9/3/2019
|
+0.10 / +0.13%
|
77.80
|
77.90
|
76.70
|
77.80
|
77.52
|
50.14
|
665,830
|
|
|
8/30/2019
|
+0.90 / +1.17%
|
77.00
|
77.70
|
77.00
|
77.70
|
77.52
|
50.08
|
280,130
|
|
|
8/29/2019
|
-0.20 / -0.26%
|
76.90
|
77.40
|
76.50
|
76.80
|
76.79
|
49.50
|
422,240
|
|
|
8/28/2019
|
+0.50 / +0.65%
|
76.80
|
77.30
|
76.80
|
77.00
|
77.06
|
49.63
|
908,810
|
|
|
8/27/2019
|
-1.30 / -1.67%
|
78.20
|
78.80
|
76.00
|
76.50
|
77.35
|
49.30
|
1,269,440
|
|
|
8/26/2019
|
-1.40 / -1.77%
|
78.20
|
78.60
|
77.50
|
77.80
|
78.03
|
50.14
|
672,220
|
|
|
8/23/2019
|
-0.80 / -1.00%
|
80.00
|
80.20
|
79.20
|
79.20
|
79.58
|
51.04
|
633,508
|
|
|
8/22/2019
|
0.00 / 0.00%
|
80.20
|
80.40
|
79.60
|
80.00
|
80.09
|
51.56
|
782,090
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|