|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 2/23/2021
|
|
| Open |
100.00 |
| High |
101.00 |
| Low |
99.20 |
| Volume |
1,441,400 |
| Split-adjusted Price |
65.55 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.60 / -0.60%
|
100.00
|
101.00
|
99.20
|
100.00
|
99.81
|
65.55
|
1,441,400
|
|
|
2/22/2021
|
-0.70 / -0.69%
|
100.50
|
102.00
|
100.30
|
100.60
|
101.19
|
65.95
|
1,388,700
|
|
|
2/19/2021
|
-0.70 / -0.69%
|
99.20
|
101.70
|
99.10
|
101.30
|
100.69
|
66.41
|
1,942,200
|
|
|
2/18/2021
|
+2.00 / +2.00%
|
99.00
|
102.00
|
98.00
|
102.00
|
99.88
|
66.86
|
1,688,900
|
|
|
2/17/2021
|
+2.80 / +2.88%
|
97.50
|
100.00
|
97.50
|
100.00
|
98.71
|
65.55
|
1,054,100
|
|
|
2/9/2021
|
+3.10 / +3.29%
|
97.00
|
97.40
|
93.10
|
97.20
|
94.11
|
63.72
|
2,978,900
|
|
|
2/8/2021
|
-5.90 / -5.90%
|
99.00
|
99.80
|
93.10
|
94.10
|
95.27
|
61.69
|
2,902,200
|
|
|
2/5/2021
|
+1.10 / +1.11%
|
98.90
|
100.00
|
97.90
|
100.00
|
98.61
|
65.55
|
1,035,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
98.90
|
99.00
|
93.90
|
98.90
|
98.01
|
64.83
|
967,300
|
|
|
2/3/2021
|
+2.40 / +2.49%
|
97.90
|
99.00
|
96.60
|
98.90
|
98.01
|
64.83
|
1,454,600
|
|
|
2/2/2021
|
+5.40 / +5.93%
|
92.00
|
96.70
|
92.00
|
96.50
|
94.37
|
63.26
|
1,152,800
|
|
|
2/1/2021
|
-1.90 / -2.04%
|
96.00
|
96.00
|
91.00
|
91.10
|
93.99
|
59.72
|
1,331,300
|
|
|
1/29/2021
|
+2.40 / +2.65%
|
85.50
|
96.90
|
85.50
|
93.00
|
92.88
|
60.97
|
1,359,000
|
|
|
1/28/2021
|
-6.80 / -6.98%
|
92.00
|
93.30
|
90.60
|
90.60
|
90.60
|
59.39
|
1,811,700
|
|
|
1/27/2021
|
-3.50 / -3.47%
|
99.10
|
100.00
|
93.90
|
97.40
|
97.69
|
63.85
|
1,659,000
|
|
|
1/26/2021
|
-1.60 / -1.56%
|
102.50
|
102.50
|
99.00
|
100.90
|
100.82
|
66.14
|
970,500
|
|
|
1/25/2021
|
-0.50 / -0.49%
|
101.10
|
103.00
|
101.10
|
102.50
|
101.48
|
67.19
|
745,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
103.00
|
104.00
|
102.00
|
103.00
|
103.04
|
67.52
|
1,876,400
|
|
|
1/21/2021
|
+3.90 / +3.94%
|
99.10
|
103.00
|
98.00
|
103.00
|
99.98
|
67.52
|
1,320,700
|
|
|
1/20/2021
|
+0.10 / +0.10%
|
99.00
|
105.90
|
98.00
|
99.10
|
101.13
|
64.96
|
2,093,000
|
|
|
1/19/2021
|
-4.30 / -4.16%
|
103.10
|
103.30
|
96.10
|
99.00
|
98.95
|
64.90
|
2,401,120
|
|
|
1/18/2021
|
+0.10 / +0.10%
|
103.50
|
105.00
|
103.00
|
103.30
|
103.59
|
67.72
|
1,112,400
|
|
|
1/15/2021
|
-0.70 / -0.67%
|
104.80
|
104.90
|
102.50
|
103.20
|
103.33
|
67.65
|
1,202,600
|
|
|
1/14/2021
|
-0.90 / -0.86%
|
105.00
|
105.20
|
103.30
|
103.90
|
104.30
|
68.11
|
932,200
|
|
|
1/13/2021
|
-0.80 / -0.76%
|
105.60
|
106.10
|
104.00
|
104.80
|
104.74
|
68.70
|
1,338,200
|
|
|
1/12/2021
|
+1.10 / +1.05%
|
105.60
|
105.60
|
104.20
|
105.60
|
104.83
|
69.22
|
842,950
|
|
|
1/11/2021
|
-0.30 / -0.29%
|
104.60
|
105.70
|
104.10
|
104.50
|
104.50
|
68.50
|
847,400
|
|
|
1/8/2021
|
-2.20 / -2.06%
|
108.00
|
108.00
|
104.50
|
104.80
|
106.79
|
68.70
|
1,000,900
|
|
|
1/7/2021
|
+2.00 / +1.90%
|
104.00
|
108.50
|
104.00
|
107.00
|
106.28
|
70.14
|
1,199,800
|
|
|
1/6/2021
|
+5.70 / +5.74%
|
99.50
|
106.20
|
99.30
|
105.00
|
103.02
|
68.83
|
2,080,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|