|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 10/7/2022
|
|
| Open |
69.60 |
| High |
69.60 |
| Low |
65.30 |
| Volume |
2,203,700 |
| Split-adjusted Price |
56.48 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-3.40 / -4.85%
|
69.60
|
69.60
|
65.30
|
66.70
|
66.52
|
56.48
|
2,203,700
|
|
|
10/6/2022
|
-1.40 / -1.96%
|
72.00
|
72.00
|
69.90
|
70.10
|
70.42
|
59.36
|
865,600
|
|
|
10/5/2022
|
+0.20 / +0.28%
|
71.40
|
72.00
|
71.10
|
71.50
|
71.57
|
60.54
|
929,000
|
|
|
10/4/2022
|
+0.70 / +0.99%
|
70.00
|
71.90
|
69.50
|
71.30
|
70.66
|
60.37
|
1,280,900
|
|
|
10/3/2022
|
-2.60 / -3.55%
|
73.50
|
73.80
|
70.30
|
70.60
|
71.97
|
59.78
|
919,900
|
|
|
9/30/2022
|
-0.80 / -1.08%
|
73.20
|
74.30
|
72.40
|
73.20
|
73.40
|
61.98
|
1,776,400
|
|
|
9/29/2022
|
-1.00 / -1.33%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.95
|
62.66
|
587,800
|
|
|
9/28/2022
|
+0.70 / +0.94%
|
74.00
|
75.00
|
73.80
|
75.00
|
74.20
|
63.51
|
587,700
|
|
|
9/27/2022
|
-0.70 / -0.93%
|
76.00
|
76.00
|
74.20
|
74.30
|
74.91
|
62.91
|
673,400
|
|
|
9/26/2022
|
-0.90 / -1.19%
|
75.10
|
77.00
|
74.10
|
75.00
|
75.23
|
63.51
|
1,734,900
|
|
|
9/23/2022
|
-2.10 / -2.69%
|
77.20
|
77.70
|
75.80
|
75.90
|
76.72
|
64.27
|
1,054,100
|
|
|
9/22/2022
|
-0.90 / -1.14%
|
77.70
|
78.60
|
77.50
|
78.00
|
77.82
|
66.05
|
1,255,000
|
|
|
9/21/2022
|
-0.30 / -0.38%
|
79.30
|
79.60
|
77.90
|
78.90
|
78.59
|
66.81
|
1,519,200
|
|
|
9/20/2022
|
+0.40 / +0.51%
|
78.80
|
80.00
|
78.60
|
79.20
|
79.17
|
67.06
|
521,200
|
|
|
9/19/2022
|
-1.20 / -1.50%
|
79.00
|
80.20
|
78.00
|
78.80
|
79.25
|
66.72
|
1,030,500
|
|
|
9/16/2022
|
+0.80 / +1.01%
|
79.30
|
80.00
|
78.50
|
80.00
|
79.68
|
67.74
|
1,519,200
|
|
|
9/15/2022
|
+0.90 / +1.15%
|
78.50
|
79.30
|
78.10
|
79.20
|
78.72
|
67.06
|
804,200
|
|
|
9/14/2022
|
-0.30 / -0.38%
|
77.20
|
79.50
|
77.00
|
78.30
|
78.01
|
66.30
|
1,085,800
|
|
|
9/13/2022
|
-0.50 / -0.63%
|
79.40
|
79.40
|
78.60
|
78.60
|
79.02
|
66.55
|
2,154,900
|
|
|
9/12/2022
|
+0.30 / +0.38%
|
79.60
|
79.70
|
78.80
|
79.10
|
79.04
|
66.98
|
1,025,800
|
|
|
9/9/2022
|
+0.80 / +1.03%
|
78.50
|
79.30
|
78.20
|
78.80
|
78.66
|
66.72
|
2,704,640
|
|
|
9/8/2022
|
-2.00 / -2.50%
|
80.90
|
80.90
|
78.00
|
78.00
|
79.42
|
66.05
|
1,424,300
|
|
|
9/7/2022
|
-2.70 / -3.26%
|
82.00
|
82.50
|
79.80
|
80.00
|
81.41
|
67.74
|
2,365,300
|
|
|
9/6/2022
|
+0.10 / +0.12%
|
82.60
|
84.00
|
82.10
|
82.70
|
82.98
|
70.03
|
1,027,300
|
|
|
9/5/2022
|
-1.40 / -1.67%
|
84.00
|
84.30
|
82.50
|
82.60
|
83.07
|
69.94
|
1,582,800
|
|
|
8/31/2022
|
-2.00 / -2.33%
|
86.00
|
86.50
|
84.00
|
84.00
|
85.33
|
71.13
|
1,127,900
|
|
|
8/30/2022
|
+3.50 / +4.24%
|
82.50
|
86.00
|
82.50
|
86.00
|
84.73
|
72.82
|
2,562,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
81.40
|
82.50
|
80.90
|
82.50
|
81.52
|
69.86
|
1,063,500
|
|
|
8/26/2022
|
+0.50 / +0.61%
|
82.00
|
83.70
|
82.00
|
82.50
|
83.00
|
69.86
|
1,594,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
82.20
|
82.20
|
81.30
|
82.00
|
81.66
|
69.43
|
630,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|