|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.70
-0.20/-0.22%
3:05:01 PM
|
|
|
|
Closing price on 12/17/2018
|
|
| Open |
56.00 |
| High |
56.40 |
| Low |
54.80 |
| Volume |
1,978,440 |
| Split-adjusted Price |
35.32 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
-1.70 / -3.01%
|
56.00
|
56.40
|
54.80
|
54.80
|
55.75
|
35.32
|
1,978,440
|
|
|
12/14/2018
|
-1.10 / -1.91%
|
57.50
|
57.60
|
56.50
|
56.50
|
57.02
|
36.41
|
940,580
|
|
|
12/13/2018
|
-0.40 / -0.69%
|
58.30
|
58.40
|
57.60
|
57.60
|
57.95
|
37.12
|
1,196,550
|
|
|
12/12/2018
|
+1.20 / +2.11%
|
57.30
|
58.00
|
56.80
|
58.00
|
57.45
|
37.38
|
1,466,430
|
|
|
12/11/2018
|
-0.10 / -0.18%
|
56.90
|
57.20
|
56.20
|
56.80
|
56.59
|
36.61
|
1,179,050
|
|
|
12/10/2018
|
-0.30 / -0.52%
|
57.20
|
57.40
|
56.60
|
56.90
|
56.86
|
36.67
|
1,050,910
|
|
|
12/7/2018
|
+0.30 / +0.53%
|
57.40
|
57.70
|
57.10
|
57.20
|
57.39
|
36.86
|
835,390
|
|
|
12/6/2018
|
-0.90 / -1.56%
|
57.40
|
58.00
|
56.70
|
56.90
|
57.21
|
36.67
|
2,258,320
|
|
|
12/5/2018
|
+0.20 / +0.35%
|
57.00
|
58.20
|
56.50
|
57.80
|
57.44
|
37.25
|
2,014,850
|
|
|
12/4/2018
|
-0.40 / -0.69%
|
57.80
|
58.30
|
57.10
|
57.60
|
57.72
|
37.12
|
1,367,410
|
|
|
12/3/2018
|
+2.60 / +4.69%
|
56.70
|
58.00
|
56.20
|
58.00
|
57.06
|
37.38
|
2,226,730
|
|
|
11/30/2018
|
+0.40 / +0.73%
|
54.90
|
56.00
|
54.80
|
55.40
|
55.50
|
35.70
|
1,430,640
|
|
|
11/29/2018
|
-0.10 / -0.18%
|
55.60
|
56.40
|
55.00
|
55.00
|
55.93
|
35.45
|
2,360,280
|
|
|
11/28/2018
|
+1.70 / +3.18%
|
53.40
|
55.10
|
53.40
|
55.10
|
54.33
|
35.51
|
1,483,680
|
|
|
11/27/2018
|
-0.60 / -1.11%
|
54.40
|
54.70
|
53.20
|
53.40
|
53.85
|
34.42
|
1,284,900
|
|
|
11/26/2018
|
0.00 / 0.00%
|
54.00
|
54.30
|
53.70
|
54.00
|
53.94
|
34.80
|
673,900
|
|
|
11/23/2018
|
-0.80 / -1.46%
|
54.70
|
55.00
|
54.00
|
54.00
|
54.63
|
34.80
|
897,050
|
|
|
11/22/2018
|
-0.60 / -1.08%
|
55.00
|
55.50
|
54.70
|
54.80
|
55.06
|
35.32
|
961,120
|
|
|
11/21/2018
|
+1.60 / +2.97%
|
53.10
|
55.40
|
53.00
|
55.40
|
53.89
|
35.70
|
1,908,000
|
|
|
11/20/2018
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.30
|
53.80
|
53.75
|
34.67
|
1,086,240
|
|
|
11/19/2018
|
+0.80 / +1.50%
|
54.00
|
54.00
|
53.20
|
54.00
|
53.54
|
34.80
|
1,145,500
|
|
|
11/16/2018
|
-0.20 / -0.37%
|
54.00
|
54.10
|
53.10
|
53.20
|
53.55
|
34.29
|
1,227,840
|
|
|
11/15/2018
|
+0.20 / +0.38%
|
53.20
|
53.60
|
52.50
|
53.40
|
53.11
|
34.42
|
828,510
|
|
|
11/14/2018
|
-0.40 / -0.75%
|
53.60
|
54.30
|
52.80
|
53.20
|
53.31
|
34.29
|
558,120
|
|
|
11/13/2018
|
-1.00 / -1.83%
|
53.30
|
54.30
|
53.30
|
53.60
|
53.70
|
34.54
|
601,520
|
|
|
11/12/2018
|
+0.30 / +0.55%
|
54.00
|
54.60
|
52.80
|
54.60
|
53.84
|
35.19
|
687,980
|
|
|
11/9/2018
|
-1.40 / -2.51%
|
55.20
|
55.70
|
54.30
|
54.30
|
54.97
|
35.00
|
985,690
|
|
|
11/8/2018
|
+0.20 / +0.36%
|
56.70
|
56.80
|
55.70
|
55.70
|
56.07
|
35.90
|
575,720
|
|
|
11/7/2018
|
-0.30 / -0.54%
|
55.80
|
56.20
|
55.10
|
55.50
|
55.56
|
35.77
|
668,290
|
|
|
11/6/2018
|
-0.70 / -1.24%
|
57.00
|
57.00
|
55.80
|
55.80
|
56.44
|
35.96
|
667,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
438,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
5,059,900
|
24.65
|
-0.40%
|
|
|
|
BAB
|
5,900
|
11.80
|
0.00%
|
|
|
|
BID
|
957,600
|
39.00
|
-0.76%
|
|
|
|
BVB
|
135,400
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,716,700
|
36.95
|
-1.99%
|
|
|
|
EIB
|
2,170,000
|
18.25
|
-0.27%
|
|
|
|
EVF
|
3,922,100
|
9.00
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|