|
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 12/20/2022
|
|
| Open |
79.70 |
| High |
82.00 |
| Low |
79.00 |
| Volume |
1,560,400 |
| Split-adjusted Price |
66.89 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.20 / -0.25%
|
79.70
|
82.00
|
79.00
|
79.00
|
80.15
|
66.89
|
1,560,400
|
|
|
12/19/2022
|
-0.50 / -0.63%
|
80.00
|
81.00
|
79.00
|
79.20
|
79.70
|
67.06
|
757,500
|
|
|
12/16/2022
|
+0.20 / +0.25%
|
79.50
|
82.90
|
78.90
|
79.70
|
80.31
|
67.49
|
3,410,700
|
|
|
12/15/2022
|
+0.70 / +0.89%
|
78.80
|
80.70
|
78.60
|
79.50
|
79.80
|
67.32
|
1,250,400
|
|
|
12/14/2022
|
+0.60 / +0.77%
|
79.70
|
79.70
|
78.50
|
78.80
|
78.91
|
66.72
|
1,246,300
|
|
|
12/13/2022
|
+0.80 / +1.03%
|
78.10
|
79.30
|
77.90
|
78.20
|
78.62
|
66.22
|
2,232,500
|
|
|
12/12/2022
|
+0.10 / +0.13%
|
78.80
|
80.50
|
77.40
|
77.40
|
79.09
|
65.54
|
2,405,700
|
|
|
12/9/2022
|
+0.30 / +0.39%
|
78.40
|
79.20
|
77.10
|
77.30
|
78.23
|
65.45
|
1,750,100
|
|
|
12/8/2022
|
-1.50 / -1.91%
|
79.00
|
81.00
|
77.00
|
77.00
|
79.09
|
65.20
|
2,479,700
|
|
|
12/7/2022
|
-1.50 / -1.88%
|
80.00
|
82.00
|
78.00
|
78.50
|
79.64
|
66.47
|
1,589,800
|
|
|
12/6/2022
|
-5.00 / -5.88%
|
85.00
|
85.20
|
80.00
|
80.00
|
83.34
|
67.74
|
1,378,000
|
|
|
12/5/2022
|
0.00 / 0.00%
|
84.10
|
87.00
|
82.50
|
85.00
|
85.00
|
71.97
|
1,664,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|