|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.50
+0.30/+0.52%
3:10:02 PM
|
|
|
|
Closing price on 11/22/2023
|
|
| Open |
86.30 |
| High |
86.70 |
| Low |
85.50 |
| Volume |
1,071,700 |
| Split-adjusted Price |
57.99 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.10 / +0.12%
|
86.30
|
86.70
|
85.50
|
86.70
|
86.08
|
57.99
|
1,071,700
|
|
|
11/21/2023
|
+0.50 / +0.58%
|
86.10
|
86.70
|
85.80
|
86.60
|
86.38
|
57.93
|
1,256,400
|
|
|
11/20/2023
|
+0.50 / +0.58%
|
85.60
|
87.00
|
85.00
|
86.10
|
86.07
|
57.59
|
1,157,400
|
|
|
11/17/2023
|
-2.40 / -2.73%
|
87.80
|
87.90
|
85.50
|
85.60
|
86.54
|
57.26
|
1,693,000
|
|
|
11/16/2023
|
+0.30 / +0.34%
|
87.00
|
88.00
|
86.70
|
88.00
|
87.12
|
58.86
|
1,343,800
|
|
|
11/15/2023
|
+1.70 / +1.98%
|
86.50
|
87.70
|
86.50
|
87.70
|
87.00
|
58.66
|
4,172,800
|
|
|
11/14/2023
|
+0.50 / +0.58%
|
86.00
|
86.50
|
85.40
|
86.00
|
85.84
|
57.53
|
1,086,500
|
|
|
11/13/2023
|
-0.50 / -0.58%
|
86.00
|
86.10
|
85.40
|
85.50
|
85.67
|
57.19
|
3,242,786
|
|
|
11/10/2023
|
-1.90 / -2.16%
|
87.10
|
87.50
|
86.00
|
86.00
|
86.35
|
57.53
|
1,411,000
|
|
|
11/9/2023
|
-1.60 / -1.79%
|
89.50
|
89.50
|
87.90
|
87.90
|
88.49
|
58.80
|
2,291,800
|
|
|
11/8/2023
|
+1.20 / +1.36%
|
88.00
|
89.70
|
87.90
|
89.50
|
89.07
|
59.87
|
1,329,301
|
|
|
11/7/2023
|
-1.20 / -1.34%
|
89.00
|
89.30
|
88.30
|
88.30
|
88.55
|
59.06
|
518,900
|
|
|
11/6/2023
|
+0.60 / +0.67%
|
88.90
|
89.80
|
88.50
|
89.50
|
89.29
|
59.87
|
833,800
|
|
|
11/3/2023
|
-0.10 / -0.11%
|
89.00
|
89.40
|
88.10
|
88.90
|
88.96
|
59.46
|
1,157,600
|
|
|
11/2/2023
|
+1.20 / +1.37%
|
88.00
|
89.00
|
86.60
|
89.00
|
87.55
|
59.53
|
1,114,500
|
|
|
11/1/2023
|
+1.00 / +1.15%
|
86.80
|
87.80
|
86.10
|
87.80
|
87.13
|
58.73
|
1,550,100
|
|
|
10/31/2023
|
+0.90 / +1.05%
|
85.90
|
86.90
|
84.90
|
86.80
|
86.33
|
58.06
|
1,438,300
|
|
|
10/30/2023
|
+0.90 / +1.06%
|
83.50
|
86.00
|
83.50
|
85.90
|
85.46
|
57.46
|
618,900
|
|
|
10/27/2023
|
+0.50 / +0.59%
|
84.60
|
85.00
|
83.80
|
85.00
|
84.29
|
56.86
|
911,400
|
|
|
10/26/2023
|
-1.30 / -1.52%
|
85.00
|
86.00
|
83.50
|
84.50
|
84.96
|
56.52
|
1,520,300
|
|
|
10/25/2023
|
-0.20 / -0.23%
|
85.10
|
85.80
|
84.60
|
85.80
|
85.09
|
57.39
|
924,100
|
|
|
10/24/2023
|
+1.50 / +1.78%
|
84.50
|
86.50
|
83.90
|
86.00
|
85.56
|
57.53
|
994,000
|
|
|
10/23/2023
|
-0.30 / -0.35%
|
84.50
|
84.50
|
82.50
|
84.50
|
83.14
|
56.52
|
1,130,600
|
|
|
10/20/2023
|
+0.30 / +0.36%
|
83.50
|
85.30
|
82.70
|
84.80
|
83.69
|
56.72
|
938,400
|
|
|
10/19/2023
|
-1.40 / -1.63%
|
85.50
|
86.00
|
84.10
|
84.50
|
84.99
|
56.52
|
1,408,600
|
|
|
10/18/2023
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.00
|
85.90
|
85.42
|
57.46
|
1,266,400
|
|
|
10/17/2023
|
-0.20 / -0.23%
|
86.10
|
86.50
|
85.50
|
85.90
|
86.04
|
57.46
|
488,400
|
|
|
10/16/2023
|
-0.50 / -0.58%
|
85.60
|
86.60
|
85.60
|
86.10
|
85.94
|
57.59
|
551,300
|
|
|
10/13/2023
|
+0.60 / +0.70%
|
86.00
|
86.60
|
85.50
|
86.60
|
86.10
|
57.93
|
788,100
|
|
|
10/12/2023
|
-0.50 / -0.58%
|
86.90
|
86.90
|
85.50
|
86.00
|
86.05
|
57.53
|
882,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,328,700
|
7.10
|
-4.05%
|
|
|
|
ACB
|
13,607,200
|
24.10
|
0.00%
|
|
|
|
BAB
|
22,100
|
10.70
|
-1.83%
|
|
|
|
BID
|
3,599,300
|
35.10
|
-0.43%
|
|
|
|
BVB
|
4,331,200
|
11.70
|
-1.68%
|
|
|
|
CTG
|
15,064,300
|
37.10
|
-0.40%
|
|
|
|
EIB
|
23,564,100
|
18.40
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|