|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.60
-0.60/-0.64%
2:15:00 PM
|
|
|
|
Closing price on 12/28/2021
|
|
| Open |
80.00 |
| High |
81.00 |
| Low |
78.00 |
| Volume |
2,368,800 |
| Split-adjusted Price |
67.74 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.20 / +0.25%
|
80.00
|
81.00
|
78.00
|
80.00
|
79.38
|
67.74
|
2,368,800
|
|
|
12/27/2021
|
+1.30 / +1.66%
|
78.90
|
80.30
|
77.90
|
79.80
|
79.13
|
67.57
|
934,100
|
|
|
12/24/2021
|
+2.00 / +2.61%
|
76.80
|
78.50
|
76.80
|
78.50
|
77.72
|
66.47
|
849,400
|
|
|
12/23/2021
|
-0.40 / -0.52%
|
77.50
|
78.90
|
76.50
|
76.50
|
77.47
|
64.78
|
1,489,000
|
|
|
12/22/2021
|
+0.30 / +0.39%
|
77.00
|
77.80
|
76.60
|
76.90
|
77.30
|
65.11
|
1,915,300
|
|
|
12/21/2021
|
-0.60 / -0.60%
|
99.00
|
99.80
|
98.50
|
98.90
|
98.98
|
64.83
|
774,100
|
|
|
12/20/2021
|
+3.00 / +3.11%
|
98.50
|
99.50
|
98.10
|
99.50
|
98.79
|
65.23
|
841,900
|
|
|
12/17/2021
|
-2.60 / -2.62%
|
100.00
|
100.00
|
96.50
|
96.50
|
96.95
|
63.26
|
3,475,700
|
|
|
12/16/2021
|
-0.80 / -0.80%
|
100.80
|
100.80
|
98.10
|
99.10
|
99.70
|
64.96
|
1,047,100
|
|
|
12/15/2021
|
+0.60 / +0.60%
|
99.50
|
100.70
|
99.00
|
99.90
|
99.81
|
65.49
|
837,300
|
|
|
12/14/2021
|
-0.30 / -0.30%
|
99.60
|
100.50
|
99.10
|
99.30
|
99.66
|
65.09
|
862,300
|
|
|
12/13/2021
|
-0.40 / -0.40%
|
102.00
|
102.00
|
99.20
|
99.60
|
100.65
|
65.29
|
1,098,000
|
|
|
12/10/2021
|
+0.80 / +0.81%
|
101.00
|
102.80
|
99.90
|
100.00
|
101.40
|
65.55
|
1,934,200
|
|
|
12/9/2021
|
+0.50 / +0.51%
|
97.40
|
99.40
|
97.30
|
99.20
|
98.23
|
65.03
|
960,000
|
|
|
12/8/2021
|
+0.50 / +0.51%
|
98.00
|
99.40
|
98.00
|
98.70
|
98.62
|
64.70
|
507,500
|
|
|
12/7/2021
|
+2.80 / +2.94%
|
96.10
|
99.40
|
96.10
|
98.20
|
98.07
|
64.37
|
873,000
|
|
|
12/6/2021
|
-2.60 / -2.65%
|
98.00
|
100.00
|
95.40
|
95.40
|
97.22
|
62.54
|
1,091,600
|
|
|
12/3/2021
|
-1.10 / -1.11%
|
99.20
|
100.80
|
97.50
|
98.00
|
98.68
|
64.24
|
795,900
|
|
|
12/2/2021
|
+0.10 / +0.10%
|
100.30
|
100.80
|
98.80
|
99.10
|
99.87
|
64.96
|
787,700
|
|
|
12/1/2021
|
+0.10 / +0.10%
|
99.40
|
101.50
|
98.30
|
99.00
|
99.56
|
64.90
|
634,500
|
|
|
11/30/2021
|
-2.20 / -2.18%
|
104.00
|
104.00
|
98.90
|
98.90
|
101.12
|
64.83
|
1,336,500
|
|
|
11/29/2021
|
-3.90 / -3.71%
|
103.30
|
104.90
|
101.00
|
101.10
|
102.11
|
66.27
|
851,000
|
|
|
11/26/2021
|
-2.10 / -1.96%
|
106.70
|
108.20
|
104.00
|
105.00
|
106.64
|
68.83
|
962,600
|
|
|
11/25/2021
|
+2.30 / +2.19%
|
105.00
|
108.00
|
104.60
|
107.10
|
106.42
|
70.21
|
1,557,500
|
|
|
11/24/2021
|
+5.70 / +5.75%
|
99.20
|
105.60
|
99.20
|
104.80
|
102.29
|
68.70
|
1,883,300
|
|
|
11/23/2021
|
+0.30 / +0.30%
|
99.00
|
99.10
|
98.20
|
99.10
|
98.78
|
64.96
|
658,200
|
|
|
11/22/2021
|
+1.70 / +1.75%
|
97.30
|
98.90
|
97.10
|
98.80
|
98.44
|
64.77
|
1,078,900
|
|
|
11/19/2021
|
+0.10 / +0.10%
|
97.20
|
97.90
|
97.10
|
97.10
|
97.56
|
63.65
|
413,000
|
|
|
11/18/2021
|
-1.00 / -1.02%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.64
|
63.59
|
818,700
|
|
|
11/17/2021
|
+0.80 / +0.82%
|
97.20
|
98.10
|
97.20
|
98.00
|
97.95
|
64.24
|
850,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
243,500
|
7.50
|
-1.32%
|
|
|
|
ACB
|
5,664,700
|
24.80
|
-1.20%
|
|
|
|
BAB
|
1,900
|
12.00
|
0.00%
|
|
|
|
BID
|
2,147,200
|
47.35
|
-0.53%
|
|
|
|
BVB
|
520,100
|
11.40
|
-1.72%
|
|
|
|
CTG
|
2,538,800
|
35.25
|
-0.98%
|
|
|
|
EIB
|
5,876,900
|
18.75
|
-2.34%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|