|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.10
+0.60/+1.04%
9:19:59 AM
|
|
|
|
Closing price on 2/28/2022
|
|
| Open |
85.10 |
| High |
85.10 |
| Low |
84.40 |
| Volume |
1,322,100 |
| Split-adjusted Price |
47.86 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.60 / -0.71%
|
85.10
|
85.10
|
84.40
|
84.50
|
84.75
|
47.86
|
1,322,100
|
|
|
2/25/2022
|
-0.20 / -0.23%
|
85.30
|
85.90
|
85.00
|
85.10
|
85.25
|
48.20
|
1,676,500
|
|
|
2/24/2022
|
-1.60 / -1.84%
|
86.70
|
86.80
|
85.00
|
85.30
|
85.72
|
48.31
|
2,157,700
|
|
|
2/23/2022
|
+0.10 / +0.12%
|
87.00
|
87.00
|
85.80
|
86.90
|
86.76
|
49.22
|
986,300
|
|
|
2/22/2022
|
-0.60 / -0.69%
|
87.00
|
87.00
|
85.00
|
86.80
|
86.05
|
49.16
|
1,600,200
|
|
|
2/21/2022
|
+0.20 / +0.23%
|
86.60
|
87.60
|
86.60
|
87.40
|
87.16
|
49.50
|
1,096,900
|
|
|
2/18/2022
|
-0.30 / -0.34%
|
86.40
|
87.50
|
86.40
|
87.20
|
87.05
|
49.39
|
1,066,200
|
|
|
2/17/2022
|
+0.50 / +0.57%
|
87.00
|
87.70
|
86.80
|
87.50
|
87.41
|
49.56
|
1,491,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
87.50
|
87.90
|
86.40
|
87.00
|
86.87
|
49.28
|
1,365,000
|
|
|
2/15/2022
|
+1.00 / +1.16%
|
86.00
|
88.30
|
83.80
|
87.00
|
86.35
|
49.28
|
2,453,500
|
|
|
2/14/2022
|
-4.00 / -4.44%
|
88.10
|
88.80
|
86.00
|
86.00
|
87.34
|
48.71
|
3,709,138
|
|
|
2/11/2022
|
-1.30 / -1.42%
|
91.30
|
91.60
|
90.00
|
90.00
|
91.06
|
50.97
|
17,258,100
|
|
|
2/10/2022
|
+0.50 / +0.55%
|
91.10
|
93.40
|
91.00
|
91.30
|
91.59
|
51.71
|
1,827,200
|
|
|
2/9/2022
|
-1.20 / -1.30%
|
91.20
|
91.90
|
90.30
|
90.80
|
90.95
|
51.43
|
1,612,900
|
|
|
2/8/2022
|
-0.40 / -0.43%
|
92.40
|
92.40
|
90.10
|
92.00
|
91.09
|
52.11
|
1,225,400
|
|
|
2/7/2022
|
+3.40 / +3.82%
|
90.60
|
92.90
|
89.50
|
92.40
|
90.94
|
52.33
|
1,725,600
|
|
|
1/28/2022
|
-2.00 / -2.20%
|
91.00
|
92.00
|
89.00
|
89.00
|
90.56
|
50.41
|
2,140,700
|
|
|
1/27/2022
|
-3.50 / -3.70%
|
93.00
|
94.50
|
90.40
|
91.00
|
92.08
|
51.54
|
1,732,900
|
|
|
1/26/2022
|
-1.30 / -1.36%
|
95.80
|
95.80
|
92.60
|
94.50
|
94.58
|
53.52
|
2,523,500
|
|
|
1/25/2022
|
+2.80 / +3.01%
|
92.50
|
96.00
|
89.00
|
95.80
|
92.91
|
54.26
|
2,396,600
|
|
|
1/24/2022
|
+3.80 / +4.26%
|
89.40
|
93.50
|
88.20
|
93.00
|
90.78
|
52.67
|
2,728,300
|
|
|
1/21/2022
|
+2.10 / +2.41%
|
86.90
|
90.00
|
86.10
|
89.20
|
88.26
|
50.52
|
2,611,300
|
|
|
1/20/2022
|
+0.30 / +0.35%
|
85.20
|
87.50
|
83.10
|
87.10
|
85.66
|
49.33
|
2,794,300
|
|
|
1/19/2022
|
-0.80 / -0.91%
|
87.50
|
87.50
|
85.00
|
86.80
|
86.33
|
49.16
|
1,414,800
|
|
|
1/18/2022
|
+1.40 / +1.62%
|
85.50
|
87.60
|
84.00
|
87.60
|
86.35
|
49.62
|
1,735,600
|
|
|
1/17/2022
|
+2.80 / +3.36%
|
83.00
|
88.00
|
82.30
|
86.20
|
85.64
|
48.82
|
2,668,530
|
|
|
1/14/2022
|
+1.50 / +1.83%
|
81.90
|
83.40
|
81.00
|
83.40
|
82.77
|
47.24
|
1,552,100
|
|
|
1/13/2022
|
+1.90 / +2.38%
|
80.50
|
84.40
|
80.20
|
81.90
|
81.84
|
46.39
|
2,571,800
|
|
|
1/12/2022
|
+0.60 / +0.76%
|
79.40
|
80.00
|
78.00
|
80.00
|
79.27
|
45.31
|
2,301,500
|
|
|
1/11/2022
|
-0.10 / -0.13%
|
80.00
|
80.00
|
78.50
|
79.40
|
79.27
|
44.97
|
1,081,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:59 AM
|
|
|
|
|