|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
-1.00/-1.65%
3:09:28 PM
|
|
|
|
Closing price on 12/21/2020
|
|
| Open |
98.90 |
| High |
99.00 |
| Low |
97.30 |
| Volume |
737,030 |
| Split-adjusted Price |
43.05 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
+0.80 / +0.82%
|
98.90
|
99.00
|
97.30
|
98.90
|
98.48
|
43.05
|
737,030
|
|
|
12/18/2020
|
+2.90 / +3.02%
|
96.00
|
98.90
|
96.00
|
98.90
|
97.70
|
42.70
|
1,053,200
|
|
|
12/17/2020
|
-3.90 / -3.90%
|
98.60
|
98.60
|
95.00
|
96.00
|
97.12
|
41.45
|
2,305,960
|
|
|
12/16/2020
|
+2.10 / +2.15%
|
98.50
|
99.90
|
97.80
|
99.90
|
98.91
|
43.14
|
740,700
|
|
|
12/15/2020
|
-2.10 / -2.10%
|
99.00
|
99.80
|
96.50
|
97.80
|
97.75
|
42.23
|
1,433,260
|
|
|
12/14/2020
|
+2.70 / +2.78%
|
97.20
|
99.90
|
95.90
|
99.90
|
97.56
|
43.14
|
931,080
|
|
|
12/11/2020
|
0.00 / 0.00%
|
97.20
|
97.30
|
95.90
|
97.20
|
96.91
|
41.97
|
1,366,230
|
|
|
12/10/2020
|
+0.70 / +0.73%
|
96.50
|
97.70
|
96.40
|
97.20
|
97.07
|
41.97
|
1,299,820
|
|
|
12/9/2020
|
+3.40 / +3.65%
|
93.60
|
96.50
|
93.20
|
96.50
|
95.03
|
41.67
|
1,198,160
|
|
|
12/8/2020
|
0.00 / 0.00%
|
93.00
|
93.90
|
91.50
|
93.10
|
93.33
|
40.20
|
823,320
|
|
|
12/7/2020
|
+2.00 / +2.20%
|
91.40
|
93.30
|
91.40
|
93.10
|
92.26
|
40.20
|
945,460
|
|
|
12/4/2020
|
-2.40 / -2.57%
|
93.20
|
93.50
|
91.10
|
91.10
|
92.58
|
39.34
|
860,900
|
|
|
12/3/2020
|
0.00 / 0.00%
|
93.50
|
93.90
|
92.40
|
93.50
|
93.30
|
40.37
|
772,760
|
|
|
12/2/2020
|
+1.50 / +1.63%
|
92.00
|
93.50
|
91.50
|
93.50
|
92.58
|
40.37
|
746,710
|
|
|
12/1/2020
|
-1.00 / -1.08%
|
90.70
|
93.20
|
90.70
|
92.00
|
91.82
|
39.72
|
1,162,270
|
|
|
11/30/2020
|
-1.50 / -1.59%
|
93.70
|
94.00
|
91.50
|
93.00
|
92.97
|
40.16
|
1,484,340
|
|
|
11/27/2020
|
+0.50 / +0.53%
|
94.00
|
94.50
|
93.20
|
94.50
|
93.70
|
40.80
|
1,210,580
|
|
|
11/26/2020
|
+0.50 / +0.53%
|
93.50
|
94.00
|
92.60
|
94.00
|
93.29
|
40.59
|
698,350
|
|
|
11/25/2020
|
+1.10 / +1.19%
|
92.50
|
94.20
|
92.30
|
93.50
|
93.15
|
40.37
|
1,124,020
|
|
|
11/24/2020
|
+0.80 / +0.87%
|
92.00
|
92.40
|
90.80
|
92.40
|
91.55
|
39.90
|
1,038,580
|
|
|
11/23/2020
|
-0.90 / -0.97%
|
92.10
|
92.40
|
91.00
|
91.60
|
91.65
|
39.55
|
648,830
|
|
|
11/20/2020
|
+2.30 / +2.55%
|
91.00
|
92.50
|
90.10
|
92.50
|
91.26
|
39.94
|
1,231,960
|
|
|
11/19/2020
|
+2.60 / +2.97%
|
87.70
|
90.20
|
87.40
|
90.20
|
89.20
|
38.95
|
2,584,440
|
|
|
11/18/2020
|
0.00 / 0.00%
|
87.60
|
87.70
|
87.00
|
87.60
|
87.27
|
37.82
|
906,810
|
|
|
11/17/2020
|
+1.80 / +2.10%
|
85.80
|
87.60
|
85.50
|
87.60
|
86.42
|
37.82
|
548,250
|
|
|
11/16/2020
|
-1.10 / -1.27%
|
87.20
|
87.80
|
85.00
|
85.80
|
86.84
|
37.05
|
1,250,340
|
|
|
11/13/2020
|
+0.50 / +0.58%
|
86.60
|
86.90
|
86.20
|
86.90
|
86.67
|
37.52
|
417,840
|
|
|
11/12/2020
|
+1.50 / +1.77%
|
85.70
|
86.50
|
85.60
|
86.40
|
86.18
|
37.31
|
405,350
|
|
|
11/11/2020
|
-0.20 / -0.24%
|
85.50
|
86.60
|
84.90
|
84.90
|
85.55
|
36.66
|
1,032,520
|
|
|
11/10/2020
|
-0.40 / -0.47%
|
86.10
|
87.30
|
85.10
|
85.10
|
86.15
|
36.75
|
1,511,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|