|
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 11/5/2021
|
|
| Open |
97.50 |
| High |
99.00 |
| Low |
97.00 |
| Volume |
1,576,000 |
| Split-adjusted Price |
63.91 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2021
|
-0.50 / -0.52%
|
96.30
|
97.00
|
95.00
|
96.00
|
96.20
|
62.93
|
1,350,900
|
|
|
10/15/2021
|
-0.20 / -0.21%
|
96.80
|
97.30
|
96.50
|
96.50
|
96.78
|
63.26
|
731,500
|
|
|
10/14/2021
|
-0.30 / -0.31%
|
97.00
|
97.20
|
95.90
|
96.70
|
96.55
|
63.39
|
1,866,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
97.90
|
98.00
|
97.00
|
97.00
|
97.34
|
63.59
|
1,555,800
|
|
|
10/12/2021
|
-0.50 / -0.51%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.54
|
63.59
|
913,500
|
|
|
10/11/2021
|
+0.50 / +0.52%
|
97.00
|
98.40
|
96.80
|
97.50
|
97.57
|
63.91
|
1,178,000
|
|
|
10/8/2021
|
+0.20 / +0.21%
|
96.60
|
97.00
|
95.60
|
97.00
|
96.43
|
63.59
|
785,500
|
|
|
10/7/2021
|
+1.20 / +1.26%
|
95.60
|
96.80
|
95.00
|
96.80
|
95.83
|
63.46
|
847,200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
95.60
|
95.60
|
94.80
|
95.60
|
95.08
|
62.67
|
773,200
|
|
|
10/5/2021
|
+1.00 / +1.06%
|
95.10
|
96.10
|
95.10
|
95.60
|
95.66
|
62.67
|
1,061,700
|
|
|
10/4/2021
|
-1.30 / -1.36%
|
96.00
|
96.50
|
94.40
|
94.60
|
94.99
|
62.01
|
959,300
|
|
|
10/1/2021
|
-1.30 / -1.34%
|
97.30
|
98.20
|
95.80
|
95.90
|
96.34
|
62.87
|
3,061,848
|
|
|
9/30/2021
|
-1.30 / -1.32%
|
98.50
|
98.60
|
97.10
|
97.20
|
97.56
|
63.72
|
1,287,900
|
|
|
9/29/2021
|
-0.70 / -0.71%
|
99.50
|
99.50
|
97.50
|
98.50
|
98.30
|
64.57
|
565,000
|
|
|
9/28/2021
|
+1.20 / +1.22%
|
97.80
|
99.30
|
97.50
|
99.20
|
98.67
|
65.03
|
566,500
|
|
|
9/27/2021
|
-1.50 / -1.51%
|
99.50
|
99.70
|
98.00
|
98.00
|
99.06
|
64.24
|
518,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|