|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
0.00/0.00%
11:14:59 AM
|
|
|
|
Closing price on 2/14/2022
|
|
| Open |
88.10 |
| High |
88.80 |
| Low |
86.00 |
| Volume |
3,709,138 |
| Split-adjusted Price |
72.82 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-4.00 / -4.44%
|
88.10
|
88.80
|
86.00
|
86.00
|
87.34
|
72.82
|
3,709,138
|
|
|
2/11/2022
|
-1.30 / -1.42%
|
91.30
|
91.60
|
90.00
|
90.00
|
91.06
|
76.21
|
17,258,100
|
|
|
2/10/2022
|
+0.50 / +0.55%
|
91.10
|
93.40
|
91.00
|
91.30
|
91.59
|
77.31
|
1,827,200
|
|
|
2/9/2022
|
-1.20 / -1.30%
|
91.20
|
91.90
|
90.30
|
90.80
|
90.95
|
76.88
|
1,612,900
|
|
|
2/8/2022
|
-0.40 / -0.43%
|
92.40
|
92.40
|
90.10
|
92.00
|
91.09
|
77.90
|
1,225,400
|
|
|
2/7/2022
|
+3.40 / +3.82%
|
90.60
|
92.90
|
89.50
|
92.40
|
90.94
|
78.24
|
1,725,600
|
|
|
1/28/2022
|
-2.00 / -2.20%
|
91.00
|
92.00
|
89.00
|
89.00
|
90.56
|
75.36
|
2,140,700
|
|
|
1/27/2022
|
-3.50 / -3.70%
|
93.00
|
94.50
|
90.40
|
91.00
|
92.08
|
77.05
|
1,732,900
|
|
|
1/26/2022
|
-1.30 / -1.36%
|
95.80
|
95.80
|
92.60
|
94.50
|
94.58
|
80.02
|
2,523,500
|
|
|
1/25/2022
|
+2.80 / +3.01%
|
92.50
|
96.00
|
89.00
|
95.80
|
92.91
|
81.12
|
2,396,600
|
|
|
1/24/2022
|
+3.80 / +4.26%
|
89.40
|
93.50
|
88.20
|
93.00
|
90.78
|
78.75
|
2,728,300
|
|
|
1/21/2022
|
+2.10 / +2.41%
|
86.90
|
90.00
|
86.10
|
89.20
|
88.26
|
75.53
|
2,611,300
|
|
|
1/20/2022
|
+0.30 / +0.35%
|
85.20
|
87.50
|
83.10
|
87.10
|
85.66
|
73.75
|
2,794,300
|
|
|
1/19/2022
|
-0.80 / -0.91%
|
87.50
|
87.50
|
85.00
|
86.80
|
86.33
|
73.50
|
1,414,800
|
|
|
1/18/2022
|
+1.40 / +1.62%
|
85.50
|
87.60
|
84.00
|
87.60
|
86.35
|
74.17
|
1,735,600
|
|
|
1/17/2022
|
+2.80 / +3.36%
|
83.00
|
88.00
|
82.30
|
86.20
|
85.64
|
72.99
|
2,668,530
|
|
|
1/14/2022
|
+1.50 / +1.83%
|
81.90
|
83.40
|
81.00
|
83.40
|
82.77
|
70.62
|
1,552,100
|
|
|
1/13/2022
|
+1.90 / +2.38%
|
80.50
|
84.40
|
80.20
|
81.90
|
81.84
|
69.35
|
2,571,800
|
|
|
1/12/2022
|
+0.60 / +0.76%
|
79.40
|
80.00
|
78.00
|
80.00
|
79.27
|
67.74
|
2,301,500
|
|
|
1/11/2022
|
-0.10 / -0.13%
|
80.00
|
80.00
|
78.50
|
79.40
|
79.27
|
67.23
|
1,081,700
|
|
|
1/10/2022
|
-0.30 / -0.38%
|
79.70
|
79.90
|
78.50
|
79.50
|
79.14
|
67.32
|
1,156,000
|
|
|
1/7/2022
|
+0.70 / +0.88%
|
79.60
|
79.90
|
78.20
|
79.80
|
79.09
|
67.57
|
966,200
|
|
|
1/6/2022
|
+1.10 / +1.41%
|
78.60
|
79.90
|
77.90
|
79.10
|
78.88
|
66.98
|
1,215,600
|
|
|
1/5/2022
|
-1.00 / -1.27%
|
79.00
|
80.40
|
78.00
|
78.00
|
78.88
|
66.05
|
1,692,100
|
|
|
1/4/2022
|
+0.20 / +0.25%
|
79.00
|
79.40
|
78.00
|
79.00
|
78.86
|
66.89
|
1,133,800
|
|
|
12/31/2021
|
+0.40 / +0.51%
|
79.00
|
79.20
|
78.40
|
78.80
|
78.89
|
66.72
|
422,000
|
|
|
12/30/2021
|
-1.10 / -1.38%
|
79.80
|
79.90
|
77.70
|
78.40
|
78.75
|
66.38
|
1,009,300
|
|
|
12/29/2021
|
-0.50 / -0.63%
|
79.50
|
79.80
|
79.10
|
79.50
|
79.46
|
67.32
|
440,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
206,100
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,634,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
1,900
|
12.00
|
0.00%
|
|
|
|
BID
|
1,360,500
|
47.35
|
-0.53%
|
|
|
|
BVB
|
169,700
|
11.50
|
-0.86%
|
|
|
|
CTG
|
1,249,000
|
35.50
|
-0.28%
|
|
|
|
EIB
|
4,341,500
|
18.90
|
-1.56%
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|