|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
70.00
-0.50/-0.71%
10:45:01 AM
|
|
|
|
Closing price on 10/7/2020
|
|
| Open |
83.60 |
| High |
85.20 |
| Low |
83.10 |
| Volume |
988,270 |
| Split-adjusted Price |
36.70 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
+1.10 / +1.31%
|
83.60
|
85.20
|
83.10
|
85.00
|
84.40
|
36.70
|
988,270
|
|
|
10/6/2020
|
+0.40 / +0.48%
|
83.80
|
84.40
|
83.20
|
83.90
|
83.83
|
36.23
|
3,623,210
|
|
|
10/5/2020
|
-0.50 / -0.60%
|
84.50
|
85.00
|
83.40
|
83.50
|
83.88
|
36.05
|
874,745
|
|
|
10/2/2020
|
-0.80 / -0.94%
|
84.80
|
85.00
|
80.00
|
84.00
|
83.92
|
36.27
|
890,840
|
|
|
10/1/2020
|
+0.70 / +0.83%
|
85.10
|
85.10
|
84.20
|
84.80
|
84.65
|
36.62
|
367,030
|
|
|
9/30/2020
|
-0.50 / -0.59%
|
85.00
|
85.00
|
83.80
|
84.10
|
84.09
|
36.31
|
874,450
|
|
|
9/29/2020
|
-1.40 / -1.63%
|
86.00
|
86.10
|
83.80
|
84.60
|
84.95
|
36.53
|
1,609,090
|
|
|
9/28/2020
|
0.00 / 0.00%
|
85.80
|
86.20
|
85.40
|
86.00
|
85.85
|
37.13
|
1,254,760
|
|
|
9/25/2020
|
-0.10 / -0.12%
|
86.10
|
86.20
|
85.50
|
86.00
|
85.88
|
37.13
|
1,107,270
|
|
|
9/24/2020
|
+0.70 / +0.82%
|
84.10
|
86.20
|
84.10
|
86.10
|
85.61
|
37.18
|
1,628,730
|
|
|
9/23/2020
|
+1.40 / +1.67%
|
84.20
|
85.50
|
84.20
|
85.40
|
85.16
|
36.87
|
1,395,190
|
|
|
9/22/2020
|
+1.00 / +1.20%
|
83.00
|
84.40
|
82.80
|
84.00
|
83.54
|
36.27
|
1,746,960
|
|
|
9/21/2020
|
+0.10 / +0.12%
|
83.10
|
83.60
|
83.00
|
83.00
|
83.34
|
35.84
|
1,671,360
|
|
|
9/18/2020
|
+0.40 / +0.48%
|
82.40
|
83.00
|
82.40
|
82.90
|
82.84
|
35.80
|
1,188,400
|
|
|
9/17/2020
|
-0.40 / -0.48%
|
82.50
|
83.00
|
82.00
|
82.50
|
82.61
|
35.62
|
1,560,590
|
|
|
9/16/2020
|
+0.40 / +0.48%
|
82.60
|
83.10
|
82.00
|
82.90
|
82.43
|
35.80
|
628,030
|
|
|
9/15/2020
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.50
|
82.50
|
82.96
|
35.62
|
1,318,970
|
|
|
9/14/2020
|
+0.70 / +0.85%
|
82.80
|
83.10
|
82.70
|
83.00
|
82.90
|
35.84
|
657,680
|
|
|
9/11/2020
|
+0.20 / +0.24%
|
82.10
|
82.60
|
81.80
|
82.30
|
82.18
|
35.54
|
665,690
|
|
|
9/10/2020
|
-0.10 / -0.12%
|
83.00
|
83.30
|
82.10
|
82.10
|
82.46
|
35.45
|
709,700
|
|
|
9/9/2020
|
-0.30 / -0.36%
|
82.00
|
83.20
|
81.50
|
82.20
|
81.99
|
35.49
|
1,499,680
|
|
|
9/8/2020
|
-1.10 / -1.32%
|
83.60
|
83.90
|
82.30
|
82.50
|
82.71
|
35.62
|
2,047,560
|
|
|
9/7/2020
|
-1.30 / -1.53%
|
84.70
|
85.10
|
83.60
|
83.60
|
84.61
|
36.10
|
1,445,780
|
|
|
9/4/2020
|
-1.30 / -1.51%
|
85.00
|
86.10
|
84.80
|
84.90
|
85.21
|
36.66
|
2,448,360
|
|
|
9/3/2020
|
+3.20 / +3.86%
|
83.70
|
86.50
|
83.70
|
86.20
|
84.68
|
37.22
|
2,939,090
|
|
|
9/1/2020
|
0.00 / 0.00%
|
83.00
|
83.30
|
82.90
|
83.00
|
83.06
|
35.84
|
1,755,600
|
|
|
8/31/2020
|
-0.40 / -0.48%
|
84.00
|
84.50
|
82.80
|
83.00
|
83.32
|
35.84
|
971,310
|
|
|
8/28/2020
|
-0.10 / -0.12%
|
83.60
|
83.90
|
83.30
|
83.40
|
83.49
|
36.01
|
2,627,250
|
|
|
8/27/2020
|
0.00 / 0.00%
|
83.50
|
83.90
|
83.20
|
83.50
|
83.50
|
36.05
|
2,375,230
|
|
|
8/26/2020
|
-0.40 / -0.48%
|
83.90
|
83.90
|
83.40
|
83.50
|
83.58
|
36.05
|
1,639,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
367,700
|
13.90
|
0.00%
|
|
|
|
ACB
|
4,066,000
|
23.90
|
-0.83%
|
|
|
|
BAB
|
4,600
|
12.60
|
-2.33%
|
|
|
|
BID
|
3,740,100
|
53.00
|
-1.67%
|
|
|
|
BVB
|
441,900
|
13.90
|
0.00%
|
|
|
|
CTG
|
11,827,700
|
39.15
|
1.03%
|
|
|
|
EIB
|
4,445,500
|
20.65
|
-0.96%
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|