|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.30/-0.33%
3:05:01 PM
|
|
|
|
Closing price on 12/19/2019
|
|
| Open |
86.70 |
| High |
88.20 |
| Low |
86.00 |
| Volume |
1,118,570 |
| Split-adjusted Price |
56.71 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+1.30 / +1.50%
|
86.70
|
88.20
|
86.00
|
88.00
|
87.82
|
56.71
|
1,118,570
|
|
|
12/18/2019
|
+1.40 / +1.64%
|
85.40
|
86.70
|
85.30
|
86.70
|
86.05
|
55.88
|
865,740
|
|
|
12/17/2019
|
-0.70 / -0.81%
|
86.40
|
87.00
|
85.30
|
85.30
|
85.93
|
54.97
|
383,060
|
|
|
12/16/2019
|
-2.40 / -2.71%
|
88.40
|
88.40
|
85.00
|
86.00
|
86.61
|
55.43
|
782,550
|
|
|
12/13/2019
|
+0.90 / +1.03%
|
88.10
|
88.50
|
87.50
|
88.40
|
88.13
|
56.97
|
766,800
|
|
|
12/12/2019
|
+1.60 / +1.86%
|
86.10
|
88.00
|
86.00
|
87.50
|
86.94
|
56.39
|
485,750
|
|
|
12/11/2019
|
+0.50 / +0.59%
|
86.00
|
86.00
|
85.20
|
85.90
|
85.64
|
55.36
|
471,080
|
|
|
12/10/2019
|
+0.20 / +0.23%
|
85.30
|
85.90
|
85.00
|
85.40
|
85.48
|
55.04
|
532,290
|
|
|
12/9/2019
|
+0.30 / +0.35%
|
84.90
|
85.70
|
84.40
|
85.20
|
85.22
|
54.91
|
433,740
|
|
|
12/6/2019
|
+0.10 / +0.12%
|
84.80
|
85.20
|
84.40
|
84.90
|
84.76
|
54.72
|
312,400
|
|
|
12/5/2019
|
+0.10 / +0.12%
|
85.00
|
85.70
|
84.60
|
84.80
|
85.06
|
54.65
|
398,490
|
|
|
12/4/2019
|
+2.70 / +3.29%
|
81.90
|
84.80
|
81.50
|
84.70
|
83.19
|
54.59
|
409,730
|
|
|
12/3/2019
|
-1.50 / -1.80%
|
83.00
|
84.10
|
82.00
|
82.00
|
82.78
|
52.85
|
635,370
|
|
|
12/2/2019
|
-1.80 / -2.11%
|
85.30
|
85.70
|
83.00
|
83.50
|
84.26
|
53.81
|
485,800
|
|
|
11/29/2019
|
0.00 / 0.00%
|
85.60
|
85.80
|
85.00
|
85.30
|
85.43
|
54.97
|
375,000
|
|
|
11/28/2019
|
-1.00 / -1.16%
|
86.00
|
86.30
|
84.90
|
85.30
|
85.33
|
54.97
|
494,650
|
|
|
11/27/2019
|
+1.60 / +1.89%
|
85.50
|
87.00
|
85.30
|
86.30
|
86.32
|
55.62
|
551,360
|
|
|
11/26/2019
|
+0.20 / +0.24%
|
84.50
|
85.80
|
84.50
|
84.70
|
84.91
|
54.59
|
864,130
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,879,200
|
7.90
|
0.00%
|
|
|
|
ACB
|
6,769,700
|
25.45
|
0.20%
|
|
|
|
BAB
|
8,600
|
12.10
|
0.00%
|
|
|
|
BID
|
1,492,500
|
49.05
|
-0.30%
|
|
|
|
BVB
|
1,298,000
|
11.80
|
0.00%
|
|
|
|
CTG
|
5,298,700
|
35.80
|
0.56%
|
|
|
|
EIB
|
8,050,100
|
18.85
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|