|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.60
0.00/0.00%
3:09:52 PM
|
|
|
|
Closing price on 2/23/2018
|
|
| Open |
67.10 |
| High |
71.40 |
| Low |
66.70 |
| Volume |
4,825,770 |
| Split-adjusted Price |
30.39 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+4.60 / +6.89%
|
67.10
|
71.40
|
66.70
|
71.40
|
69.31
|
30.39
|
4,825,770
|
|
|
2/22/2018
|
+0.60 / +0.91%
|
65.60
|
67.40
|
65.40
|
66.80
|
66.66
|
28.43
|
2,352,100
|
|
|
2/21/2018
|
+2.20 / +3.44%
|
65.00
|
67.90
|
64.50
|
66.20
|
66.20
|
28.18
|
2,132,410
|
|
|
2/13/2018
|
+0.50 / +0.79%
|
64.30
|
64.90
|
63.60
|
64.00
|
64.30
|
27.24
|
1,527,780
|
|
|
2/12/2018
|
+2.60 / +4.27%
|
62.00
|
63.50
|
60.70
|
63.50
|
61.95
|
27.03
|
1,847,850
|
|
|
2/9/2018
|
-2.00 / -3.18%
|
58.50
|
62.30
|
58.50
|
60.90
|
59.97
|
25.92
|
2,408,810
|
|
|
2/8/2018
|
-0.60 / -0.94%
|
62.60
|
63.50
|
61.50
|
62.90
|
62.66
|
26.77
|
855,160
|
|
|
2/7/2018
|
+1.50 / +2.42%
|
65.00
|
65.20
|
62.80
|
63.50
|
64.38
|
27.03
|
2,097,220
|
|
|
2/6/2018
|
-0.70 / -1.12%
|
58.40
|
63.00
|
58.40
|
62.00
|
58.97
|
26.39
|
7,186,150
|
|
|
2/5/2018
|
-4.70 / -6.97%
|
66.00
|
67.00
|
62.70
|
62.70
|
64.22
|
26.69
|
2,687,810
|
|
|
2/2/2018
|
+0.80 / +1.20%
|
67.50
|
67.50
|
66.60
|
67.40
|
67.09
|
28.69
|
1,652,660
|
|
|
2/1/2018
|
0.00 / 0.00%
|
66.40
|
67.80
|
65.80
|
66.60
|
66.53
|
28.35
|
2,166,810
|
|
|
1/31/2018
|
-0.40 / -0.60%
|
67.00
|
68.90
|
66.20
|
66.60
|
67.44
|
28.35
|
1,936,300
|
|
|
1/30/2018
|
-1.00 / -1.47%
|
66.50
|
67.80
|
66.20
|
67.00
|
66.89
|
28.52
|
2,818,520
|
|
|
1/29/2018
|
-1.10 / -1.59%
|
69.90
|
71.50
|
67.80
|
68.00
|
69.15
|
28.94
|
2,281,360
|
|
|
1/26/2018
|
+1.40 / +2.07%
|
69.40
|
70.00
|
66.50
|
69.10
|
68.85
|
29.41
|
3,141,550
|
|
|
1/25/2018
|
+4.40 / +6.95%
|
65.50
|
67.70
|
63.80
|
67.70
|
66.50
|
28.81
|
4,788,340
|
|
|
1/22/2018
|
+2.30 / +3.77%
|
62.00
|
63.40
|
61.70
|
63.30
|
62.70
|
26.94
|
2,327,460
|
|
|
1/19/2018
|
+2.50 / +4.27%
|
58.50
|
61.40
|
58.30
|
61.00
|
60.08
|
25.96
|
3,098,270
|
|
|
1/18/2018
|
+2.30 / +4.09%
|
56.00
|
58.50
|
55.90
|
58.50
|
56.87
|
24.90
|
2,936,206
|
|
|
1/17/2018
|
-3.80 / -6.33%
|
59.80
|
59.90
|
56.20
|
56.20
|
58.58
|
23.92
|
2,077,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
59.30
|
60.30
|
58.80
|
60.00
|
59.64
|
25.54
|
2,218,380
|
|
|
1/15/2018
|
+2.00 / +3.45%
|
58.00
|
60.00
|
57.00
|
60.00
|
58.76
|
25.54
|
2,809,820
|
|
|
1/12/2018
|
-0.80 / -1.36%
|
58.80
|
59.40
|
58.00
|
58.00
|
58.63
|
24.69
|
3,273,810
|
|
|
1/11/2018
|
+0.80 / +1.38%
|
57.50
|
58.80
|
57.20
|
58.80
|
58.04
|
25.03
|
2,514,210
|
|
|
1/10/2018
|
-0.50 / -0.85%
|
58.30
|
59.20
|
57.30
|
58.00
|
58.08
|
24.69
|
3,590,800
|
|
|
1/9/2018
|
+3.10 / +5.60%
|
56.00
|
58.50
|
54.50
|
58.50
|
56.43
|
24.90
|
2,853,160
|
|
|
1/8/2018
|
+1.40 / +2.59%
|
54.00
|
55.50
|
53.00
|
55.40
|
54.42
|
23.58
|
2,071,140
|
|
|
1/5/2018
|
-1.40 / -2.53%
|
55.10
|
55.10
|
53.90
|
54.00
|
54.50
|
22.98
|
2,045,200
|
|
|
1/4/2018
|
+0.50 / +0.91%
|
54.70
|
55.40
|
54.30
|
55.40
|
54.89
|
23.58
|
2,090,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BID
|
3,137,300
|
35.25
|
0.43%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
CTG
|
8,966,900
|
37.85
|
1.07%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|