|
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 11/17/2020
|
|
| Open |
85.80 |
| High |
87.60 |
| Low |
85.50 |
| Volume |
548,250 |
| Split-adjusted Price |
56.96 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+1.80 / +2.10%
|
85.80
|
87.60
|
85.50
|
87.60
|
86.42
|
56.96
|
548,250
|
|
|
11/16/2020
|
-1.10 / -1.27%
|
87.20
|
87.80
|
85.00
|
85.80
|
86.84
|
55.79
|
1,250,340
|
|
|
11/13/2020
|
+0.50 / +0.58%
|
86.60
|
86.90
|
86.20
|
86.90
|
86.67
|
56.51
|
417,840
|
|
|
11/12/2020
|
+1.50 / +1.77%
|
85.70
|
86.50
|
85.60
|
86.40
|
86.18
|
56.18
|
405,350
|
|
|
11/11/2020
|
-0.20 / -0.24%
|
85.50
|
86.60
|
84.90
|
84.90
|
85.55
|
55.20
|
1,032,520
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|