|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2022
|
|
| Open |
79.90 |
| High |
85.00 |
| Low |
79.30 |
| Volume |
1,377,300 |
| Split-adjusted Price |
71.97 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+5.00 / +6.25%
|
79.90
|
85.00
|
79.30
|
85.00
|
82.91
|
71.97
|
1,377,300
|
|
|
12/1/2022
|
-1.00 / -1.23%
|
80.90
|
81.40
|
79.20
|
80.00
|
80.09
|
67.74
|
1,178,900
|
|
|
11/30/2022
|
+1.20 / +1.50%
|
80.30
|
81.00
|
77.00
|
81.00
|
79.99
|
68.59
|
1,458,600
|
|
|
11/29/2022
|
+3.10 / +4.04%
|
76.00
|
79.80
|
76.00
|
79.80
|
78.42
|
67.57
|
1,707,400
|
|
|
11/28/2022
|
+3.60 / +4.92%
|
74.50
|
77.00
|
73.80
|
76.70
|
75.59
|
64.94
|
2,356,900
|
|
|
11/25/2022
|
+0.10 / +0.14%
|
73.10
|
73.60
|
72.80
|
73.10
|
73.08
|
61.90
|
1,875,100
|
|
|
11/24/2022
|
-0.50 / -0.68%
|
73.50
|
74.00
|
72.50
|
73.00
|
73.04
|
61.81
|
1,135,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.40
|
73.50
|
73.05
|
62.24
|
1,773,000
|
|
|
11/22/2022
|
-1.50 / -2.00%
|
74.50
|
76.00
|
72.50
|
73.50
|
73.65
|
62.24
|
1,936,000
|
|
|
11/21/2022
|
-1.50 / -1.96%
|
76.50
|
76.50
|
75.00
|
75.00
|
75.54
|
63.51
|
1,224,900
|
|
|
11/18/2022
|
0.00 / 0.00%
|
75.90
|
76.90
|
73.60
|
76.50
|
74.89
|
64.78
|
1,564,800
|
|
|
11/17/2022
|
+1.40 / +1.86%
|
76.10
|
76.60
|
75.50
|
76.50
|
76.33
|
64.78
|
1,845,700
|
|
|
11/16/2022
|
+0.10 / +0.13%
|
70.30
|
78.00
|
70.30
|
75.10
|
74.94
|
63.59
|
3,319,800
|
|
|
11/15/2022
|
-0.10 / -0.13%
|
74.40
|
76.40
|
72.10
|
75.00
|
74.23
|
63.51
|
2,001,800
|
|
|
11/14/2022
|
-0.40 / -0.53%
|
75.50
|
76.50
|
74.10
|
75.10
|
75.76
|
63.59
|
1,836,500
|
|
|
11/11/2022
|
+2.70 / +3.71%
|
73.00
|
75.50
|
73.00
|
75.50
|
74.63
|
63.93
|
1,931,600
|
|
|
11/10/2022
|
-1.20 / -1.62%
|
73.90
|
73.90
|
71.60
|
72.80
|
72.68
|
61.64
|
1,517,500
|
|
|
11/9/2022
|
+1.40 / +1.93%
|
73.50
|
74.20
|
72.60
|
74.00
|
73.68
|
62.66
|
1,214,800
|
|
|
11/8/2022
|
+0.80 / +1.11%
|
72.00
|
75.00
|
71.60
|
72.60
|
72.66
|
61.47
|
2,258,900
|
|
|
11/7/2022
|
0.00 / 0.00%
|
71.80
|
73.00
|
71.10
|
71.80
|
71.87
|
60.80
|
1,760,000
|
|
|
11/4/2022
|
-1.20 / -1.64%
|
71.50
|
72.50
|
68.90
|
71.80
|
70.09
|
60.80
|
1,578,000
|
|
|
11/3/2022
|
-0.60 / -0.82%
|
72.00
|
73.40
|
72.00
|
73.00
|
72.65
|
61.81
|
754,600
|
|
|
11/2/2022
|
-1.40 / -1.87%
|
74.00
|
74.50
|
72.00
|
73.60
|
73.50
|
62.32
|
1,255,100
|
|
|
11/1/2022
|
+1.50 / +2.04%
|
74.00
|
75.00
|
73.30
|
75.00
|
74.03
|
63.51
|
826,100
|
|
|
10/31/2022
|
+1.90 / +2.65%
|
73.50
|
73.50
|
72.50
|
73.50
|
73.15
|
62.24
|
659,400
|
|
|
10/28/2022
|
-0.10 / -0.14%
|
72.50
|
74.50
|
71.60
|
71.60
|
73.40
|
60.63
|
1,561,000
|
|
|
10/27/2022
|
+1.70 / +2.43%
|
70.50
|
72.90
|
69.30
|
71.70
|
71.79
|
60.71
|
1,297,800
|
|
|
10/26/2022
|
+0.10 / +0.14%
|
70.60
|
70.60
|
68.50
|
70.00
|
69.71
|
59.27
|
651,400
|
|
|
10/25/2022
|
+1.90 / +2.79%
|
66.00
|
70.60
|
66.00
|
69.90
|
69.06
|
59.19
|
1,694,200
|
|
|
10/24/2022
|
0.00 / 0.00%
|
69.50
|
69.50
|
65.80
|
68.00
|
67.22
|
57.58
|
874,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|