|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.30
-0.60/-0.65%
3:05:02 PM
|
|
|
|
Closing price on 2/23/2023
|
|
| Open |
93.00 |
| High |
94.00 |
| Low |
91.20 |
| Volume |
1,045,700 |
| Split-adjusted Price |
79.00 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.30 / +0.32%
|
93.00
|
94.00
|
91.20
|
93.30
|
92.57
|
79.00
|
1,045,700
|
|
|
2/22/2023
|
-1.20 / -1.27%
|
94.20
|
94.30
|
92.50
|
93.00
|
93.21
|
78.75
|
1,071,500
|
|
|
2/21/2023
|
+0.40 / +0.43%
|
94.20
|
94.90
|
94.00
|
94.20
|
94.39
|
79.76
|
695,500
|
|
|
2/20/2023
|
+0.80 / +0.86%
|
93.00
|
94.50
|
93.00
|
93.80
|
93.79
|
79.42
|
1,161,000
|
|
|
2/17/2023
|
+0.60 / +0.65%
|
93.00
|
93.30
|
92.00
|
93.00
|
92.90
|
78.75
|
949,200
|
|
|
2/16/2023
|
-0.60 / -0.65%
|
93.00
|
94.00
|
92.20
|
92.40
|
93.10
|
78.24
|
842,600
|
|
|
2/15/2023
|
+0.50 / +0.54%
|
92.50
|
94.20
|
91.20
|
93.00
|
93.04
|
78.75
|
899,300
|
|
|
2/14/2023
|
-1.00 / -1.07%
|
93.50
|
93.50
|
91.20
|
92.50
|
91.99
|
78.32
|
1,178,100
|
|
|
2/13/2023
|
-1.00 / -1.06%
|
94.80
|
95.40
|
92.00
|
93.50
|
94.15
|
79.17
|
892,700
|
|
|
2/10/2023
|
+1.50 / +1.61%
|
94.50
|
94.50
|
92.80
|
94.50
|
93.85
|
80.02
|
713,700
|
|
|
2/9/2023
|
-1.20 / -1.27%
|
93.80
|
95.00
|
93.00
|
93.00
|
94.12
|
78.75
|
840,300
|
|
|
2/8/2023
|
+2.20 / +2.39%
|
92.10
|
96.20
|
92.10
|
94.20
|
95.17
|
79.76
|
950,800
|
|
|
2/7/2023
|
-4.00 / -4.17%
|
95.30
|
95.50
|
92.00
|
92.00
|
94.06
|
77.90
|
1,469,200
|
|
|
2/6/2023
|
+3.00 / +3.23%
|
92.60
|
96.30
|
91.50
|
96.00
|
94.82
|
81.29
|
1,430,100
|
|
|
2/3/2023
|
+2.40 / +2.65%
|
90.30
|
93.00
|
89.10
|
93.00
|
91.86
|
78.75
|
933,400
|
|
|
2/2/2023
|
+1.50 / +1.68%
|
88.60
|
92.00
|
88.60
|
90.60
|
90.28
|
76.71
|
1,030,600
|
|
|
2/1/2023
|
-2.80 / -3.05%
|
92.00
|
92.50
|
89.10
|
89.10
|
91.10
|
75.44
|
1,136,400
|
|
|
1/31/2023
|
+2.00 / +2.22%
|
89.90
|
91.90
|
87.80
|
91.90
|
89.12
|
77.82
|
1,533,700
|
|
|
1/30/2023
|
-3.10 / -3.33%
|
92.10
|
92.50
|
89.80
|
89.90
|
91.21
|
76.12
|
1,045,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
93.00
|
94.60
|
91.50
|
93.00
|
93.34
|
78.75
|
1,585,800
|
|
|
1/19/2023
|
+3.00 / +3.33%
|
89.50
|
96.00
|
87.50
|
93.00
|
92.03
|
78.75
|
1,776,800
|
|
|
1/18/2023
|
+0.60 / +0.67%
|
90.00
|
91.00
|
89.40
|
90.00
|
90.42
|
76.21
|
884,000
|
|
|
1/17/2023
|
+2.10 / +2.41%
|
88.50
|
89.40
|
87.30
|
89.40
|
88.50
|
75.70
|
644,600
|
|
|
1/16/2023
|
+1.50 / +1.75%
|
86.00
|
88.50
|
86.00
|
87.30
|
87.47
|
73.92
|
1,034,000
|
|
|
1/13/2023
|
+1.00 / +1.18%
|
85.20
|
86.50
|
85.20
|
85.80
|
85.96
|
72.65
|
822,000
|
|
|
1/12/2023
|
-0.30 / -0.35%
|
85.20
|
85.20
|
83.80
|
84.80
|
84.39
|
71.80
|
1,965,000
|
|
|
1/11/2023
|
-2.20 / -2.52%
|
87.30
|
87.30
|
85.10
|
85.10
|
86.34
|
72.06
|
1,313,000
|
|
|
1/10/2023
|
+0.40 / +0.46%
|
86.20
|
89.90
|
86.20
|
87.30
|
88.10
|
73.92
|
2,198,500
|
|
|
1/9/2023
|
+2.90 / +3.45%
|
85.80
|
86.90
|
84.80
|
86.90
|
85.69
|
73.58
|
1,667,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
84.00
|
84.80
|
83.90
|
84.00
|
84.28
|
71.13
|
1,261,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
437,500
|
7.20
|
0.00%
|
|
|
|
ACB
|
5,022,100
|
25.00
|
0.81%
|
|
|
|
BAB
|
1,100
|
11.90
|
0.85%
|
|
|
|
BID
|
10,448,400
|
40.40
|
4.12%
|
|
|
|
BVB
|
247,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
6,267,400
|
37.45
|
0.67%
|
|
|
|
EIB
|
2,009,600
|
18.20
|
-0.27%
|
|
|
|
EVF
|
8,764,900
|
8.85
|
4.12%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|