|
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 11/2/2022
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
72.00 |
| Volume |
1,255,100 |
| Split-adjusted Price |
62.32 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|