|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.90
-0.50/-0.54%
1:55:01 PM
|
|
|
|
Closing price on 11/18/2022
|
|
| Open |
75.90 |
| High |
76.90 |
| Low |
73.60 |
| Volume |
1,564,800 |
| Split-adjusted Price |
64.78 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
0.00 / 0.00%
|
75.90
|
76.90
|
73.60
|
76.50
|
74.89
|
64.78
|
1,564,800
|
|
|
11/17/2022
|
+1.40 / +1.86%
|
76.10
|
76.60
|
75.50
|
76.50
|
76.33
|
64.78
|
1,845,700
|
|
|
11/16/2022
|
+0.10 / +0.13%
|
70.30
|
78.00
|
70.30
|
75.10
|
74.94
|
63.59
|
3,319,800
|
|
|
11/15/2022
|
-0.10 / -0.13%
|
74.40
|
76.40
|
72.10
|
75.00
|
74.23
|
63.51
|
2,001,800
|
|
|
11/14/2022
|
-0.40 / -0.53%
|
75.50
|
76.50
|
74.10
|
75.10
|
75.76
|
63.59
|
1,836,500
|
|
|
11/11/2022
|
+2.70 / +3.71%
|
73.00
|
75.50
|
73.00
|
75.50
|
74.63
|
63.93
|
1,931,600
|
|
|
11/10/2022
|
-1.20 / -1.62%
|
73.90
|
73.90
|
71.60
|
72.80
|
72.68
|
61.64
|
1,517,500
|
|
|
11/9/2022
|
+1.40 / +1.93%
|
73.50
|
74.20
|
72.60
|
74.00
|
73.68
|
62.66
|
1,214,800
|
|
|
11/8/2022
|
+0.80 / +1.11%
|
72.00
|
75.00
|
71.60
|
72.60
|
72.66
|
61.47
|
2,258,900
|
|
|
11/7/2022
|
0.00 / 0.00%
|
71.80
|
73.00
|
71.10
|
71.80
|
71.87
|
60.80
|
1,760,000
|
|
|
11/4/2022
|
-1.20 / -1.64%
|
71.50
|
72.50
|
68.90
|
71.80
|
70.09
|
60.80
|
1,578,000
|
|
|
11/3/2022
|
-0.60 / -0.82%
|
72.00
|
73.40
|
72.00
|
73.00
|
72.65
|
61.81
|
754,600
|
|
|
11/2/2022
|
-1.40 / -1.87%
|
74.00
|
74.50
|
72.00
|
73.60
|
73.50
|
62.32
|
1,255,100
|
|
|
11/1/2022
|
+1.50 / +2.04%
|
74.00
|
75.00
|
73.30
|
75.00
|
74.03
|
63.51
|
826,100
|
|
|
10/31/2022
|
+1.90 / +2.65%
|
73.50
|
73.50
|
72.50
|
73.50
|
73.15
|
62.24
|
659,400
|
|
|
10/28/2022
|
-0.10 / -0.14%
|
72.50
|
74.50
|
71.60
|
71.60
|
73.40
|
60.63
|
1,561,000
|
|
|
10/27/2022
|
+1.70 / +2.43%
|
70.50
|
72.90
|
69.30
|
71.70
|
71.79
|
60.71
|
1,297,800
|
|
|
10/26/2022
|
+0.10 / +0.14%
|
70.60
|
70.60
|
68.50
|
70.00
|
69.71
|
59.27
|
651,400
|
|
|
10/25/2022
|
+1.90 / +2.79%
|
66.00
|
70.60
|
66.00
|
69.90
|
69.06
|
59.19
|
1,694,200
|
|
|
10/24/2022
|
0.00 / 0.00%
|
69.50
|
69.50
|
65.80
|
68.00
|
67.22
|
57.58
|
874,100
|
|
|
10/21/2022
|
-1.20 / -1.73%
|
69.20
|
70.70
|
68.00
|
68.00
|
68.99
|
57.58
|
1,454,700
|
|
|
10/20/2022
|
+1.30 / +1.91%
|
67.90
|
70.00
|
67.10
|
69.20
|
68.60
|
58.59
|
1,577,282
|
|
|
10/19/2022
|
+0.20 / +0.30%
|
67.90
|
68.00
|
67.30
|
67.90
|
67.76
|
57.49
|
696,400
|
|
|
10/18/2022
|
+1.40 / +2.11%
|
68.00
|
68.00
|
67.30
|
67.70
|
67.73
|
57.32
|
905,000
|
|
|
10/17/2022
|
-1.80 / -2.64%
|
67.30
|
68.00
|
65.50
|
66.30
|
66.16
|
56.14
|
1,301,400
|
|
|
10/14/2022
|
+1.60 / +2.41%
|
68.50
|
68.50
|
67.30
|
68.10
|
68.00
|
57.66
|
1,838,300
|
|
|
10/13/2022
|
+2.50 / +3.91%
|
64.10
|
66.50
|
62.70
|
66.50
|
64.45
|
56.31
|
1,666,800
|
|
|
10/12/2022
|
+2.00 / +3.23%
|
63.00
|
65.30
|
62.20
|
64.00
|
64.25
|
54.19
|
1,586,400
|
|
|
10/11/2022
|
-3.10 / -4.76%
|
65.30
|
66.00
|
62.00
|
62.00
|
63.47
|
52.50
|
1,531,700
|
|
|
10/10/2022
|
-1.60 / -2.40%
|
66.50
|
67.70
|
64.10
|
65.10
|
66.00
|
55.12
|
1,366,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
340,900
|
7.10
|
-1.39%
|
|
|
|
ACB
|
2,651,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
500
|
11.90
|
0.85%
|
|
|
|
BID
|
2,710,000
|
39.55
|
-1.98%
|
|
|
|
BVB
|
213,500
|
11.50
|
0.88%
|
|
|
|
CTG
|
2,420,500
|
37.50
|
-0.79%
|
|
|
|
EIB
|
390,600
|
18.35
|
0.00%
|
|
|
|
EVF
|
3,081,300
|
9.04
|
-2.27%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|