|
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 11/25/2019
|
|
| Open |
85.50 |
| High |
86.00 |
| Low |
82.60 |
| Volume |
1,580,550 |
| Split-adjusted Price |
54.46 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-1.00 / -1.17%
|
85.50
|
86.00
|
82.60
|
84.50
|
84.28
|
54.46
|
1,580,550
|
|
|
11/22/2019
|
-2.00 / -2.29%
|
87.60
|
88.50
|
85.20
|
85.50
|
86.43
|
55.10
|
1,416,230
|
|
|
11/21/2019
|
-2.00 / -2.23%
|
89.10
|
89.70
|
87.50
|
87.50
|
88.23
|
56.39
|
1,034,280
|
|
|
11/20/2019
|
-1.50 / -1.65%
|
91.00
|
91.00
|
89.50
|
89.50
|
90.44
|
57.68
|
546,280
|
|
|
11/19/2019
|
+3.40 / +3.88%
|
88.00
|
91.00
|
88.00
|
91.00
|
88.98
|
58.65
|
571,560
|
|
|
11/18/2019
|
-2.10 / -2.34%
|
89.50
|
89.90
|
87.50
|
87.60
|
88.36
|
56.46
|
700,550
|
|
|
11/15/2019
|
-1.20 / -1.32%
|
90.00
|
91.00
|
89.40
|
89.70
|
90.07
|
57.81
|
595,270
|
|
|
11/14/2019
|
+0.40 / +0.44%
|
90.50
|
91.40
|
90.20
|
90.90
|
90.92
|
58.58
|
420,320
|
|
|
11/13/2019
|
-1.20 / -1.31%
|
92.20
|
92.20
|
90.00
|
90.50
|
91.20
|
58.33
|
706,550
|
|
|
11/12/2019
|
+0.40 / +0.44%
|
91.40
|
92.10
|
91.30
|
91.70
|
91.73
|
59.10
|
595,820
|
|
|
11/11/2019
|
-0.20 / -0.22%
|
91.80
|
91.80
|
91.00
|
91.30
|
91.44
|
58.84
|
534,260
|
|
|
11/8/2019
|
+0.20 / +0.22%
|
91.30
|
91.90
|
90.80
|
91.50
|
91.29
|
58.97
|
815,600
|
|
|
11/7/2019
|
+0.30 / +0.33%
|
91.00
|
91.90
|
91.00
|
91.30
|
91.37
|
58.84
|
403,850
|
|
|
11/6/2019
|
+0.20 / +0.22%
|
90.80
|
92.30
|
90.70
|
91.00
|
91.06
|
58.65
|
905,230
|
|
|
11/5/2019
|
-1.20 / -1.30%
|
92.10
|
92.50
|
90.70
|
90.80
|
91.28
|
58.52
|
754,630
|
|
|
11/4/2019
|
+3.20 / +3.60%
|
89.30
|
92.50
|
89.30
|
92.00
|
91.26
|
59.29
|
1,134,260
|
|
|
11/1/2019
|
+1.10 / +1.25%
|
87.70
|
89.40
|
87.50
|
88.80
|
88.57
|
57.23
|
1,125,990
|
|
|
10/31/2019
|
-0.10 / -0.11%
|
88.10
|
88.50
|
87.60
|
87.70
|
88.03
|
56.52
|
754,930
|
|
|
10/30/2019
|
+1.40 / +1.62%
|
86.10
|
88.20
|
86.10
|
87.80
|
87.42
|
56.59
|
854,260
|
|
|
10/29/2019
|
-1.00 / -1.14%
|
87.40
|
87.50
|
86.30
|
86.40
|
86.74
|
55.68
|
1,125,620
|
|
|
10/28/2019
|
-0.60 / -0.68%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.77
|
56.33
|
857,400
|
|
|
10/25/2019
|
+1.10 / +1.27%
|
86.90
|
88.50
|
86.60
|
88.00
|
87.37
|
56.71
|
918,490
|
|
|
10/24/2019
|
+1.60 / +1.88%
|
85.30
|
87.00
|
85.10
|
86.90
|
86.19
|
56.01
|
762,650
|
|
|
10/23/2019
|
-0.10 / -0.12%
|
85.50
|
85.80
|
84.60
|
85.30
|
85.02
|
54.97
|
938,120
|
|
|
10/22/2019
|
+1.20 / +1.43%
|
84.20
|
85.80
|
84.20
|
85.40
|
84.97
|
55.04
|
966,120
|
|
|
10/21/2019
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.60
|
84.20
|
84.27
|
54.27
|
650,890
|
|
|
10/18/2019
|
-0.20 / -0.23%
|
85.50
|
85.80
|
84.80
|
85.00
|
85.40
|
54.78
|
530,190
|
|
|
10/17/2019
|
-0.90 / -1.05%
|
86.40
|
86.40
|
84.80
|
85.20
|
85.68
|
54.91
|
1,051,890
|
|
|
10/16/2019
|
+0.90 / +1.06%
|
86.20
|
86.30
|
85.70
|
86.10
|
86.05
|
55.49
|
1,069,660
|
|
|
10/15/2019
|
+0.20 / +0.24%
|
85.00
|
85.40
|
84.70
|
85.20
|
85.01
|
54.91
|
713,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|