|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
53.80
+0.20/+0.37%
3:09:26 PM
|
|
|
|
Closing price on 12/5/2019
|
|
| Open |
85.00 |
| High |
85.70 |
| Low |
84.60 |
| Volume |
398,490 |
| Split-adjusted Price |
35.99 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.10 / +0.12%
|
85.00
|
85.70
|
84.60
|
84.80
|
85.06
|
35.99
|
398,490
|
|
|
12/4/2019
|
+2.70 / +3.29%
|
81.90
|
84.80
|
81.50
|
84.70
|
83.19
|
35.95
|
409,730
|
|
|
12/3/2019
|
-1.50 / -1.80%
|
83.00
|
84.10
|
82.00
|
82.00
|
82.78
|
34.80
|
635,370
|
|
|
12/2/2019
|
-1.80 / -2.11%
|
85.30
|
85.70
|
83.00
|
83.50
|
84.26
|
35.44
|
485,800
|
|
|
11/29/2019
|
0.00 / 0.00%
|
85.60
|
85.80
|
85.00
|
85.30
|
85.43
|
36.20
|
375,000
|
|
|
11/28/2019
|
-1.00 / -1.16%
|
86.00
|
86.30
|
84.90
|
85.30
|
85.33
|
36.20
|
494,650
|
|
|
11/27/2019
|
+1.60 / +1.89%
|
85.50
|
87.00
|
85.30
|
86.30
|
86.32
|
36.63
|
551,360
|
|
|
11/26/2019
|
+0.20 / +0.24%
|
84.50
|
85.80
|
84.50
|
84.70
|
84.91
|
35.95
|
864,130
|
|
|
11/25/2019
|
-1.00 / -1.17%
|
85.50
|
86.00
|
82.60
|
84.50
|
84.28
|
35.86
|
1,580,550
|
|
|
11/22/2019
|
-2.00 / -2.29%
|
87.60
|
88.50
|
85.20
|
85.50
|
86.43
|
36.29
|
1,416,230
|
|
|
11/21/2019
|
-2.00 / -2.23%
|
89.10
|
89.70
|
87.50
|
87.50
|
88.23
|
37.14
|
1,034,280
|
|
|
11/20/2019
|
-1.50 / -1.65%
|
91.00
|
91.00
|
89.50
|
89.50
|
90.44
|
37.99
|
546,280
|
|
|
11/19/2019
|
+3.40 / +3.88%
|
88.00
|
91.00
|
88.00
|
91.00
|
88.98
|
38.62
|
571,560
|
|
|
11/18/2019
|
-2.10 / -2.34%
|
89.50
|
89.90
|
87.50
|
87.60
|
88.36
|
37.18
|
700,550
|
|
|
11/15/2019
|
-1.20 / -1.32%
|
90.00
|
91.00
|
89.40
|
89.70
|
90.07
|
38.07
|
595,270
|
|
|
11/14/2019
|
+0.40 / +0.44%
|
90.50
|
91.40
|
90.20
|
90.90
|
90.92
|
38.58
|
420,320
|
|
|
11/13/2019
|
-1.20 / -1.31%
|
92.20
|
92.20
|
90.00
|
90.50
|
91.20
|
38.41
|
706,550
|
|
|
11/12/2019
|
+0.40 / +0.44%
|
91.40
|
92.10
|
91.30
|
91.70
|
91.73
|
38.92
|
595,820
|
|
|
11/11/2019
|
-0.20 / -0.22%
|
91.80
|
91.80
|
91.00
|
91.30
|
91.44
|
38.75
|
534,260
|
|
|
11/8/2019
|
+0.20 / +0.22%
|
91.30
|
91.90
|
90.80
|
91.50
|
91.29
|
38.84
|
815,600
|
|
|
11/7/2019
|
+0.30 / +0.33%
|
91.00
|
91.90
|
91.00
|
91.30
|
91.37
|
38.75
|
403,850
|
|
|
11/6/2019
|
+0.20 / +0.22%
|
90.80
|
92.30
|
90.70
|
91.00
|
91.06
|
38.62
|
905,230
|
|
|
11/5/2019
|
-1.20 / -1.30%
|
92.10
|
92.50
|
90.70
|
90.80
|
91.28
|
38.54
|
754,630
|
|
|
11/4/2019
|
+3.20 / +3.60%
|
89.30
|
92.50
|
89.30
|
92.00
|
91.26
|
39.05
|
1,134,260
|
|
|
11/1/2019
|
+1.10 / +1.25%
|
87.70
|
89.40
|
87.50
|
88.80
|
88.57
|
37.69
|
1,125,990
|
|
|
10/31/2019
|
-0.10 / -0.11%
|
88.10
|
88.50
|
87.60
|
87.70
|
88.03
|
37.22
|
754,930
|
|
|
10/30/2019
|
+1.40 / +1.62%
|
86.10
|
88.20
|
86.10
|
87.80
|
87.42
|
37.27
|
854,260
|
|
|
10/29/2019
|
-1.00 / -1.14%
|
87.40
|
87.50
|
86.30
|
86.40
|
86.74
|
36.67
|
1,125,620
|
|
|
10/28/2019
|
-0.60 / -0.68%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.77
|
37.10
|
857,400
|
|
|
10/25/2019
|
+1.10 / +1.27%
|
86.90
|
88.50
|
86.60
|
88.00
|
87.37
|
37.35
|
918,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|