|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.40
-0.10/-0.11%
3:05:00 PM
|
|
|
|
Closing price on 12/9/2024
|
|
| Open |
94.20 |
| High |
95.30 |
| Low |
93.90 |
| Volume |
2,046,500 |
| Split-adjusted Price |
95.30 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
+1.10 / +1.17%
|
94.20
|
95.30
|
93.90
|
95.30
|
94.83
|
95.30
|
2,046,500
|
|
|
12/6/2024
|
+0.20 / +0.21%
|
94.00
|
95.30
|
93.90
|
94.20
|
94.64
|
94.20
|
1,700,100
|
|
|
12/5/2024
|
+0.50 / +0.53%
|
93.00
|
94.60
|
93.00
|
94.00
|
93.89
|
94.00
|
2,496,600
|
|
|
12/4/2024
|
+0.50 / +0.54%
|
92.80
|
93.90
|
92.50
|
93.50
|
93.17
|
93.50
|
1,204,401
|
|
|
12/3/2024
|
-1.20 / -1.27%
|
94.40
|
94.40
|
92.60
|
93.00
|
92.96
|
93.00
|
2,510,400
|
|
|
12/2/2024
|
+0.90 / +0.96%
|
94.90
|
95.10
|
93.90
|
94.20
|
94.40
|
94.20
|
1,649,100
|
|
|
11/29/2024
|
+0.70 / +0.76%
|
92.60
|
93.30
|
92.50
|
93.30
|
92.98
|
93.30
|
1,075,100
|
|
|
11/28/2024
|
-0.10 / -0.11%
|
93.10
|
93.50
|
92.50
|
92.60
|
93.06
|
92.60
|
1,388,900
|
|
|
11/27/2024
|
+0.30 / +0.32%
|
92.30
|
93.20
|
92.30
|
92.70
|
92.83
|
92.70
|
1,047,200
|
|
|
11/26/2024
|
+1.10 / +1.20%
|
91.40
|
92.90
|
91.40
|
92.40
|
92.64
|
92.40
|
1,923,500
|
|
|
11/25/2024
|
+0.70 / +0.77%
|
90.90
|
92.20
|
90.90
|
91.30
|
91.50
|
91.30
|
1,814,001
|
|
|
11/22/2024
|
+0.10 / +0.11%
|
91.00
|
91.30
|
90.60
|
90.60
|
90.95
|
90.60
|
1,893,300
|
|
|
11/21/2024
|
+0.20 / +0.22%
|
90.40
|
91.30
|
90.20
|
90.50
|
90.72
|
90.50
|
1,461,100
|
|
|
11/20/2024
|
+0.30 / +0.33%
|
90.00
|
91.20
|
89.90
|
90.30
|
90.46
|
90.30
|
1,710,700
|
|
|
11/19/2024
|
-1.00 / -1.10%
|
91.50
|
91.60
|
90.00
|
90.00
|
90.60
|
90.00
|
1,636,400
|
|
|
11/18/2024
|
-0.70 / -0.76%
|
91.70
|
92.30
|
90.90
|
91.00
|
91.41
|
91.00
|
1,944,900
|
|
|
11/15/2024
|
-0.30 / -0.33%
|
92.00
|
92.50
|
91.60
|
91.70
|
91.95
|
91.70
|
1,592,000
|
|
|
11/14/2024
|
-0.50 / -0.54%
|
92.00
|
92.50
|
91.90
|
92.00
|
92.08
|
92.00
|
1,789,700
|
|
|
11/13/2024
|
+0.60 / +0.65%
|
91.90
|
92.90
|
91.90
|
92.50
|
92.39
|
92.50
|
1,385,200
|
|
|
11/12/2024
|
-0.10 / -0.11%
|
92.00
|
93.20
|
91.90
|
91.90
|
92.38
|
91.90
|
1,406,300
|
|
|
11/11/2024
|
-0.20 / -0.22%
|
92.80
|
92.80
|
91.90
|
92.00
|
92.20
|
92.00
|
2,012,800
|
|
|
11/8/2024
|
-1.00 / -1.07%
|
93.50
|
93.90
|
92.20
|
92.20
|
92.94
|
92.20
|
1,480,000
|
|
|
11/7/2024
|
+0.30 / +0.32%
|
93.20
|
93.90
|
93.20
|
93.20
|
93.44
|
93.20
|
1,472,300
|
|
|
11/6/2024
|
+0.30 / +0.32%
|
92.80
|
93.40
|
92.80
|
92.90
|
93.06
|
92.90
|
1,516,800
|
|
|
11/5/2024
|
+0.10 / +0.11%
|
92.60
|
93.00
|
92.00
|
92.60
|
92.51
|
92.60
|
1,136,100
|
|
|
11/4/2024
|
-1.00 / -1.07%
|
94.00
|
95.30
|
92.40
|
92.50
|
93.55
|
92.50
|
1,953,600
|
|
|
11/1/2024
|
-0.10 / -0.11%
|
94.00
|
94.90
|
93.50
|
93.50
|
94.37
|
93.50
|
1,783,305
|
|
|
10/31/2024
|
+1.90 / +2.07%
|
91.50
|
95.00
|
91.50
|
93.60
|
93.74
|
93.60
|
2,988,900
|
|
|
10/30/2024
|
-0.30 / -0.33%
|
92.00
|
92.40
|
91.60
|
91.70
|
91.87
|
91.70
|
650,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
92.10
|
92.60
|
92.00
|
92.00
|
92.32
|
92.00
|
1,397,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|