|
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 10/5/2018
|
|
| Open |
62.50 |
| High |
63.00 |
| Low |
62.10 |
| Volume |
1,633,520 |
| Split-adjusted Price |
40.02 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2018
|
-1.10 / -1.72%
|
64.00
|
64.00
|
62.90
|
62.90
|
63.46
|
40.02
|
1,007,490
|
|
|
9/14/2018
|
+1.10 / +1.75%
|
63.20
|
64.40
|
63.20
|
64.00
|
64.03
|
40.72
|
2,405,940
|
|
|
9/13/2018
|
+0.30 / +0.48%
|
62.80
|
63.40
|
62.60
|
62.90
|
62.99
|
40.02
|
1,169,800
|
|
|
9/12/2018
|
-0.40 / -0.63%
|
63.20
|
63.60
|
62.50
|
62.60
|
63.15
|
39.83
|
1,590,110
|
|
|
9/11/2018
|
+1.00 / +1.61%
|
61.50
|
63.10
|
61.50
|
63.00
|
62.59
|
40.09
|
1,793,540
|
|
|
9/10/2018
|
0.00 / 0.00%
|
62.00
|
62.60
|
61.10
|
62.00
|
62.11
|
39.45
|
1,505,560
|
|
|
9/7/2018
|
+1.70 / +2.82%
|
60.10
|
62.20
|
60.10
|
62.00
|
61.35
|
39.45
|
1,595,530
|
|
|
9/6/2018
|
-0.30 / -0.50%
|
60.60
|
61.00
|
60.20
|
60.30
|
60.61
|
38.37
|
1,036,350
|
|
|
9/5/2018
|
-0.40 / -0.66%
|
61.00
|
61.80
|
60.30
|
60.60
|
61.04
|
38.56
|
1,766,180
|
|
|
9/4/2018
|
-1.50 / -2.40%
|
62.50
|
62.60
|
60.90
|
61.00
|
61.90
|
38.81
|
2,050,280
|
|
|
8/31/2018
|
-1.30 / -2.04%
|
63.80
|
64.00
|
62.00
|
62.50
|
62.99
|
39.77
|
1,949,400
|
|
|
8/30/2018
|
+0.70 / +1.11%
|
63.10
|
64.20
|
62.40
|
63.80
|
63.46
|
40.60
|
1,481,220
|
|
|
8/29/2018
|
-0.90 / -1.41%
|
63.90
|
64.10
|
63.10
|
63.10
|
63.54
|
40.15
|
1,117,930
|
|
|
8/28/2018
|
+0.90 / +1.43%
|
63.50
|
64.30
|
62.90
|
64.00
|
63.68
|
40.72
|
2,588,320
|
|
|
8/27/2018
|
+1.10 / +1.77%
|
62.50
|
63.50
|
62.40
|
63.10
|
62.98
|
40.15
|
1,805,900
|
|
|
8/24/2018
|
-0.60 / -0.96%
|
62.60
|
62.60
|
61.80
|
62.00
|
62.19
|
39.45
|
1,779,380
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|