|
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 3/14/2019
|
|
| Open |
65.20 |
| High |
67.00 |
| Low |
64.50 |
| Volume |
2,540,650 |
| Split-adjusted Price |
43.18 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+1.80 / +2.76%
|
65.20
|
67.00
|
64.50
|
67.00
|
66.35
|
43.18
|
2,540,650
|
|
|
3/13/2019
|
+0.40 / +0.62%
|
65.00
|
65.20
|
64.50
|
65.20
|
64.89
|
42.02
|
1,780,350
|
|
|
3/12/2019
|
+2.20 / +3.51%
|
63.00
|
64.80
|
62.70
|
64.80
|
63.75
|
41.76
|
2,254,380
|
|
|
3/11/2019
|
-0.20 / -0.32%
|
62.40
|
62.70
|
61.90
|
62.60
|
62.23
|
40.34
|
1,426,180
|
|
|
3/8/2019
|
-0.30 / -0.48%
|
62.40
|
63.00
|
62.10
|
62.80
|
62.65
|
40.47
|
997,370
|
|
|
3/7/2019
|
+0.40 / +0.64%
|
62.70
|
63.80
|
62.60
|
63.10
|
63.05
|
40.67
|
2,051,580
|
|
|
3/6/2019
|
-0.30 / -0.48%
|
63.10
|
63.30
|
61.90
|
62.70
|
62.42
|
40.41
|
1,398,250
|
|
|
3/5/2019
|
+0.20 / +0.32%
|
62.80
|
63.80
|
62.50
|
63.00
|
63.09
|
40.60
|
1,576,750
|
|
|
3/4/2019
|
+0.60 / +0.96%
|
62.20
|
63.00
|
62.20
|
62.80
|
62.62
|
40.47
|
1,347,480
|
|
|
3/1/2019
|
+1.70 / +2.81%
|
61.00
|
62.20
|
60.80
|
62.20
|
61.46
|
40.09
|
813,500
|
|
|
2/28/2019
|
-1.40 / -2.26%
|
61.90
|
62.50
|
60.50
|
60.50
|
61.32
|
38.99
|
2,509,080
|
|
|
2/27/2019
|
-1.10 / -1.75%
|
62.80
|
63.00
|
61.60
|
61.90
|
62.10
|
39.89
|
1,283,480
|
|
|
2/26/2019
|
-0.40 / -0.63%
|
63.40
|
63.50
|
61.90
|
63.00
|
62.83
|
40.60
|
2,206,570
|
|
|
2/25/2019
|
+1.40 / +2.26%
|
62.50
|
63.90
|
62.30
|
63.40
|
63.05
|
40.86
|
2,079,790
|
|
|
2/22/2019
|
+1.90 / +3.16%
|
60.20
|
62.40
|
60.00
|
62.00
|
61.42
|
39.96
|
2,502,840
|
|
|
2/21/2019
|
+1.00 / +1.69%
|
59.50
|
60.10
|
59.10
|
60.10
|
59.76
|
38.73
|
2,077,090
|
|
|
2/20/2019
|
+0.10 / +0.17%
|
59.30
|
59.60
|
58.90
|
59.10
|
59.21
|
38.09
|
818,480
|
|
|
2/19/2019
|
-1.00 / -1.67%
|
60.00
|
60.20
|
59.00
|
59.00
|
59.68
|
38.02
|
1,354,520
|
|
|
2/18/2019
|
+0.70 / +1.18%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.73
|
38.67
|
1,027,840
|
|
|
2/15/2019
|
-0.90 / -1.50%
|
60.00
|
60.00
|
59.20
|
59.30
|
59.66
|
38.22
|
1,249,180
|
|
|
2/14/2019
|
+0.40 / +0.67%
|
59.80
|
60.30
|
59.60
|
60.20
|
59.99
|
38.80
|
1,629,070
|
|
|
2/13/2019
|
+1.20 / +2.05%
|
58.60
|
59.90
|
58.60
|
59.80
|
59.38
|
38.54
|
1,853,680
|
|
|
2/12/2019
|
+0.50 / +0.86%
|
58.10
|
59.00
|
57.80
|
58.60
|
58.39
|
37.77
|
1,683,680
|
|
|
2/11/2019
|
+1.60 / +2.83%
|
57.00
|
58.20
|
56.80
|
58.10
|
57.68
|
37.44
|
1,425,030
|
|
|
2/1/2019
|
-0.30 / -0.53%
|
57.00
|
57.40
|
56.50
|
56.50
|
56.75
|
36.41
|
827,040
|
|
|
1/31/2019
|
+0.10 / +0.18%
|
56.80
|
57.40
|
56.80
|
56.80
|
57.15
|
36.61
|
1,147,760
|
|
|
1/30/2019
|
0.00 / 0.00%
|
56.70
|
57.20
|
56.70
|
56.70
|
56.99
|
36.54
|
1,627,720
|
|
|
1/29/2019
|
+1.20 / +2.16%
|
55.50
|
56.70
|
55.20
|
56.70
|
55.99
|
36.54
|
1,166,580
|
|
|
1/28/2019
|
-0.30 / -0.54%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.70
|
35.77
|
336,990
|
|
|
1/25/2019
|
+0.40 / +0.72%
|
55.50
|
56.10
|
55.40
|
55.80
|
55.76
|
35.96
|
1,008,850
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|