|
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 10/30/2019
|
|
| Open |
86.10 |
| High |
88.20 |
| Low |
86.10 |
| Volume |
854,260 |
| Split-adjusted Price |
56.59 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+1.40 / +1.62%
|
86.10
|
88.20
|
86.10
|
87.80
|
87.42
|
56.59
|
854,260
|
|
|
10/29/2019
|
-1.00 / -1.14%
|
87.40
|
87.50
|
86.30
|
86.40
|
86.74
|
55.68
|
1,125,620
|
|
|
10/28/2019
|
-0.60 / -0.68%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.77
|
56.33
|
857,400
|
|
|
10/25/2019
|
+1.10 / +1.27%
|
86.90
|
88.50
|
86.60
|
88.00
|
87.37
|
56.71
|
918,490
|
|
|
10/24/2019
|
+1.60 / +1.88%
|
85.30
|
87.00
|
85.10
|
86.90
|
86.19
|
56.01
|
762,650
|
|
|
10/23/2019
|
-0.10 / -0.12%
|
85.50
|
85.80
|
84.60
|
85.30
|
85.02
|
54.97
|
938,120
|
|
|
10/22/2019
|
+1.20 / +1.43%
|
84.20
|
85.80
|
84.20
|
85.40
|
84.97
|
55.04
|
966,120
|
|
|
10/21/2019
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.60
|
84.20
|
84.27
|
54.27
|
650,890
|
|
|
10/18/2019
|
-0.20 / -0.23%
|
85.50
|
85.80
|
84.80
|
85.00
|
85.40
|
54.78
|
530,190
|
|
|
10/17/2019
|
-0.90 / -1.05%
|
86.40
|
86.40
|
84.80
|
85.20
|
85.68
|
54.91
|
1,051,890
|
|
|
10/16/2019
|
+0.90 / +1.06%
|
86.20
|
86.30
|
85.70
|
86.10
|
86.05
|
55.49
|
1,069,660
|
|
|
10/15/2019
|
+0.20 / +0.24%
|
85.00
|
85.40
|
84.70
|
85.20
|
85.01
|
54.91
|
713,400
|
|
|
10/14/2019
|
-0.30 / -0.35%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.37
|
54.78
|
620,800
|
|
|
10/11/2019
|
+0.70 / +0.83%
|
84.50
|
85.40
|
84.40
|
85.30
|
84.91
|
54.97
|
760,280
|
|
|
10/10/2019
|
+0.10 / +0.12%
|
84.90
|
85.20
|
84.50
|
84.60
|
84.74
|
54.52
|
846,690
|
|
|
10/9/2019
|
-0.60 / -0.71%
|
85.10
|
85.70
|
84.50
|
84.50
|
85.14
|
54.46
|
860,160
|
|
|
10/8/2019
|
+2.30 / +2.78%
|
82.80
|
85.30
|
82.80
|
85.10
|
84.04
|
54.85
|
1,461,940
|
|
|
10/7/2019
|
-0.20 / -0.24%
|
84.00
|
84.50
|
82.80
|
82.80
|
83.82
|
53.36
|
1,205,390
|
|
|
10/4/2019
|
+1.00 / +1.22%
|
82.00
|
83.50
|
81.80
|
83.00
|
82.75
|
53.49
|
1,177,660
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|