|
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 11/29/2021
|
|
| Open |
103.30 |
| High |
104.90 |
| Low |
101.00 |
| Volume |
851,000 |
| Split-adjusted Price |
66.27 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-3.90 / -3.71%
|
103.30
|
104.90
|
101.00
|
101.10
|
102.11
|
66.27
|
851,000
|
|
|
11/26/2021
|
-2.10 / -1.96%
|
106.70
|
108.20
|
104.00
|
105.00
|
106.64
|
68.83
|
962,600
|
|
|
11/25/2021
|
+2.30 / +2.19%
|
105.00
|
108.00
|
104.60
|
107.10
|
106.42
|
70.21
|
1,557,500
|
|
|
11/24/2021
|
+5.70 / +5.75%
|
99.20
|
105.60
|
99.20
|
104.80
|
102.29
|
68.70
|
1,883,300
|
|
|
11/23/2021
|
+0.30 / +0.30%
|
99.00
|
99.10
|
98.20
|
99.10
|
98.78
|
64.96
|
658,200
|
|
|
11/22/2021
|
+1.70 / +1.75%
|
97.30
|
98.90
|
97.10
|
98.80
|
98.44
|
64.77
|
1,078,900
|
|
|
11/19/2021
|
+0.10 / +0.10%
|
97.20
|
97.90
|
97.10
|
97.10
|
97.56
|
63.65
|
413,000
|
|
|
11/18/2021
|
-1.00 / -1.02%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.64
|
63.59
|
818,700
|
|
|
11/17/2021
|
+0.80 / +0.82%
|
97.20
|
98.10
|
97.20
|
98.00
|
97.95
|
64.24
|
850,300
|
|
|
11/16/2021
|
-0.50 / -0.51%
|
97.70
|
98.50
|
97.00
|
97.20
|
97.53
|
63.72
|
706,300
|
|
|
11/15/2021
|
-0.50 / -0.51%
|
98.30
|
99.00
|
97.20
|
97.70
|
98.25
|
64.05
|
834,700
|
|
|
11/12/2021
|
-0.10 / -0.10%
|
98.30
|
98.30
|
97.50
|
98.20
|
98.04
|
64.37
|
676,800
|
|
|
11/11/2021
|
+0.70 / +0.72%
|
97.80
|
99.30
|
97.00
|
98.30
|
97.87
|
64.44
|
1,115,600
|
|
|
11/10/2021
|
+0.50 / +0.51%
|
97.10
|
98.20
|
96.80
|
97.60
|
97.22
|
63.98
|
877,100
|
|
|
11/9/2021
|
-1.10 / -1.12%
|
98.00
|
98.60
|
97.00
|
97.10
|
97.94
|
63.65
|
1,434,400
|
|
|
11/8/2021
|
+0.70 / +0.72%
|
98.10
|
98.40
|
97.50
|
98.20
|
98.13
|
64.37
|
1,206,200
|
|
|
11/5/2021
|
-0.90 / -0.91%
|
97.50
|
99.00
|
97.00
|
97.50
|
97.93
|
63.91
|
1,576,000
|
|
|
11/4/2021
|
-0.30 / -0.30%
|
98.70
|
98.80
|
97.20
|
98.40
|
98.28
|
64.50
|
989,400
|
|
|
11/3/2021
|
+0.80 / +0.82%
|
97.70
|
98.80
|
97.30
|
98.70
|
98.17
|
64.70
|
2,358,300
|
|
|
11/2/2021
|
+0.90 / +0.93%
|
97.40
|
98.00
|
97.30
|
97.90
|
97.82
|
64.18
|
808,300
|
|
|
11/1/2021
|
-1.00 / -1.02%
|
98.10
|
98.20
|
97.00
|
97.00
|
97.67
|
63.59
|
1,077,500
|
|
|
10/29/2021
|
+0.10 / +0.10%
|
97.30
|
98.40
|
96.90
|
98.00
|
97.78
|
64.24
|
1,304,800
|
|
|
10/28/2021
|
+1.80 / +1.87%
|
96.60
|
97.90
|
96.10
|
97.90
|
97.10
|
64.18
|
1,858,200
|
|
|
10/27/2021
|
+2.10 / +2.23%
|
94.60
|
96.50
|
94.30
|
96.10
|
95.77
|
63.00
|
1,465,800
|
|
|
10/26/2021
|
-0.10 / -0.11%
|
94.10
|
94.60
|
93.60
|
94.00
|
93.94
|
61.62
|
735,000
|
|
|
10/25/2021
|
-0.20 / -0.21%
|
95.90
|
95.90
|
94.10
|
94.10
|
94.67
|
61.69
|
800,600
|
|
|
10/22/2021
|
+0.30 / +0.32%
|
95.00
|
95.00
|
94.00
|
94.30
|
94.57
|
61.82
|
322,000
|
|
|
10/21/2021
|
-1.00 / -1.05%
|
95.40
|
96.00
|
94.00
|
94.00
|
94.35
|
61.62
|
1,329,100
|
|
|
10/20/2021
|
-1.40 / -1.45%
|
96.40
|
96.70
|
94.00
|
95.00
|
95.18
|
62.28
|
1,561,000
|
|
|
10/19/2021
|
+0.40 / +0.42%
|
96.10
|
96.50
|
95.20
|
96.40
|
95.82
|
63.19
|
918,300
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|