|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.30
-0.30/-0.32%
3:05:02 PM
|
|
|
|
Closing price on 11/10/2020
|
|
| Open |
86.10 |
| High |
87.30 |
| Low |
85.10 |
| Volume |
1,511,520 |
| Split-adjusted Price |
55.34 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
-0.40 / -0.47%
|
86.10
|
87.30
|
85.10
|
85.10
|
86.15
|
55.34
|
1,511,520
|
|
|
11/9/2020
|
+0.50 / +0.59%
|
85.00
|
85.80
|
84.80
|
85.50
|
85.45
|
55.60
|
1,007,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
85.10
|
85.10
|
84.00
|
85.00
|
84.71
|
55.27
|
323,160
|
|
|
11/5/2020
|
0.00 / 0.00%
|
85.50
|
85.50
|
84.80
|
85.00
|
85.30
|
55.27
|
507,960
|
|
|
11/4/2020
|
0.00 / 0.00%
|
85.00
|
85.50
|
84.30
|
85.00
|
85.02
|
55.27
|
394,660
|
|
|
11/3/2020
|
-0.80 / -0.93%
|
85.80
|
85.90
|
84.70
|
85.00
|
85.10
|
55.27
|
308,550
|
|
|
11/2/2020
|
+2.80 / +3.37%
|
83.00
|
85.80
|
83.00
|
85.80
|
84.33
|
55.79
|
366,300
|
|
|
10/30/2020
|
-0.60 / -0.72%
|
83.60
|
84.40
|
82.80
|
83.00
|
83.42
|
53.97
|
1,090,610
|
|
|
10/29/2020
|
-0.60 / -0.71%
|
84.40
|
84.80
|
83.50
|
83.60
|
84.14
|
54.36
|
764,720
|
|
|
10/28/2020
|
-1.80 / -2.09%
|
86.00
|
86.50
|
83.50
|
84.20
|
85.66
|
54.75
|
896,330
|
|
|
10/27/2020
|
0.00 / 0.00%
|
86.00
|
87.30
|
85.50
|
86.00
|
86.21
|
55.92
|
1,169,320
|
|
|
10/26/2020
|
-1.50 / -1.71%
|
87.50
|
87.80
|
86.00
|
86.00
|
86.94
|
55.92
|
1,024,530
|
|
|
10/23/2020
|
+0.90 / +1.04%
|
86.90
|
87.50
|
86.70
|
87.50
|
87.24
|
56.90
|
708,310
|
|
|
10/22/2020
|
+0.40 / +0.46%
|
86.10
|
86.60
|
85.10
|
86.60
|
85.62
|
56.31
|
1,320,610
|
|
|
10/21/2020
|
-1.50 / -1.71%
|
87.80
|
88.60
|
85.90
|
86.20
|
86.81
|
56.05
|
1,472,050
|
|
|
10/20/2020
|
+0.20 / +0.23%
|
87.00
|
87.80
|
86.90
|
87.70
|
87.34
|
57.03
|
1,075,780
|
|
|
10/19/2020
|
-0.70 / -0.79%
|
88.00
|
88.30
|
87.50
|
87.50
|
87.88
|
56.90
|
1,175,250
|
|
|
10/16/2020
|
-0.40 / -0.45%
|
88.50
|
88.60
|
87.50
|
88.20
|
88.28
|
57.35
|
722,850
|
|
|
10/15/2020
|
+0.40 / +0.45%
|
88.20
|
88.60
|
86.80
|
88.60
|
88.04
|
57.61
|
1,424,740
|
|
|
10/14/2020
|
+1.70 / +1.97%
|
86.80
|
89.00
|
86.70
|
88.20
|
87.85
|
57.35
|
1,206,380
|
|
|
10/13/2020
|
+0.60 / +0.70%
|
86.00
|
86.90
|
85.50
|
86.50
|
86.27
|
56.25
|
1,388,530
|
|
|
10/12/2020
|
+1.10 / +1.30%
|
86.00
|
87.00
|
84.80
|
85.90
|
86.25
|
55.86
|
1,574,610
|
|
|
10/9/2020
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.50
|
84.80
|
84.75
|
55.14
|
366,200
|
|
|
10/8/2020
|
-0.20 / -0.24%
|
85.50
|
85.50
|
83.80
|
84.80
|
84.78
|
55.14
|
612,140
|
|
|
10/7/2020
|
+1.10 / +1.31%
|
83.60
|
85.20
|
83.10
|
85.00
|
84.40
|
55.27
|
988,270
|
|
|
10/6/2020
|
+0.40 / +0.48%
|
83.80
|
84.40
|
83.20
|
83.90
|
83.83
|
54.55
|
3,623,210
|
|
|
10/5/2020
|
-0.50 / -0.60%
|
84.50
|
85.00
|
83.40
|
83.50
|
83.88
|
54.29
|
874,745
|
|
|
10/2/2020
|
-0.80 / -0.94%
|
84.80
|
85.00
|
80.00
|
84.00
|
83.92
|
54.62
|
890,840
|
|
|
10/1/2020
|
+0.70 / +0.83%
|
85.10
|
85.10
|
84.20
|
84.80
|
84.65
|
55.14
|
367,030
|
|
|
9/30/2020
|
-0.50 / -0.59%
|
85.00
|
85.00
|
83.80
|
84.10
|
84.09
|
54.68
|
874,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,016,000
|
8.00
|
-1.23%
|
|
|
|
ACB
|
8,664,100
|
25.40
|
-1.17%
|
|
|
|
BAB
|
5,900
|
12.10
|
0.83%
|
|
|
|
BID
|
2,164,800
|
49.20
|
-0.61%
|
|
|
|
BVB
|
1,911,700
|
11.80
|
-2.48%
|
|
|
|
CTG
|
8,545,600
|
35.60
|
-1.66%
|
|
|
|
EIB
|
6,370,800
|
18.65
|
-3.37%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|