|
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 3/2/2020
|
|
| Open |
81.50 |
| High |
82.20 |
| Low |
81.30 |
| Volume |
939,620 |
| Split-adjusted Price |
53.19 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-0.60 / -0.73%
|
81.50
|
82.20
|
81.30
|
81.80
|
81.78
|
53.19
|
939,620
|
|
|
2/28/2020
|
-1.60 / -1.90%
|
80.10
|
83.40
|
80.10
|
82.40
|
81.90
|
53.58
|
2,210,080
|
|
|
2/27/2020
|
-1.00 / -1.18%
|
84.00
|
84.60
|
82.90
|
84.00
|
83.81
|
54.62
|
2,013,980
|
|
|
2/26/2020
|
-1.20 / -1.39%
|
86.00
|
86.00
|
84.00
|
85.00
|
84.98
|
55.27
|
1,229,250
|
|
|
2/25/2020
|
-1.00 / -1.15%
|
86.00
|
87.00
|
85.80
|
86.20
|
86.22
|
56.05
|
1,229,530
|
|
|
2/24/2020
|
-1.80 / -2.02%
|
86.00
|
88.00
|
86.00
|
87.20
|
87.09
|
56.70
|
1,050,910
|
|
|
2/21/2020
|
-0.50 / -0.56%
|
89.50
|
89.50
|
89.00
|
89.00
|
89.08
|
57.87
|
1,016,850
|
|
|
2/20/2020
|
0.00 / 0.00%
|
89.70
|
90.40
|
89.20
|
89.50
|
89.69
|
58.20
|
645,400
|
|
|
2/19/2020
|
+0.10 / +0.11%
|
89.00
|
89.50
|
89.00
|
89.50
|
89.25
|
58.20
|
319,010
|
|
|
2/18/2020
|
0.00 / 0.00%
|
89.60
|
89.60
|
89.00
|
89.40
|
89.27
|
58.13
|
485,880
|
|
|
2/17/2020
|
+0.10 / +0.11%
|
89.30
|
89.90
|
89.10
|
89.40
|
89.47
|
58.13
|
343,900
|
|
|
2/14/2020
|
0.00 / 0.00%
|
89.00
|
89.80
|
89.00
|
89.30
|
89.33
|
58.07
|
480,800
|
|
|
2/13/2020
|
-0.10 / -0.11%
|
89.20
|
89.50
|
88.80
|
89.30
|
89.09
|
58.07
|
686,270
|
|
|
2/12/2020
|
+0.20 / +0.22%
|
89.80
|
89.80
|
89.10
|
89.40
|
89.42
|
58.13
|
646,750
|
|
|
2/11/2020
|
+0.30 / +0.34%
|
89.00
|
89.50
|
88.90
|
89.20
|
89.18
|
58.00
|
568,210
|
|
|
2/10/2020
|
-1.10 / -1.22%
|
89.20
|
89.50
|
88.50
|
88.90
|
89.00
|
57.81
|
630,060
|
|
|
2/7/2020
|
+0.60 / +0.67%
|
89.80
|
90.80
|
89.00
|
90.00
|
89.77
|
58.52
|
1,207,540
|
|
|
2/6/2020
|
+0.50 / +0.56%
|
89.00
|
90.90
|
88.80
|
89.40
|
89.73
|
58.13
|
963,940
|
|
|
2/5/2020
|
-0.90 / -1.00%
|
90.20
|
90.40
|
88.80
|
88.90
|
89.28
|
57.81
|
931,310
|
|
|
2/4/2020
|
+1.10 / +1.24%
|
89.00
|
89.80
|
87.70
|
89.80
|
88.81
|
58.39
|
1,409,210
|
|
|
2/3/2020
|
0.00 / 0.00%
|
84.10
|
90.20
|
83.00
|
88.70
|
86.76
|
57.68
|
1,836,670
|
|
|
1/31/2020
|
-0.20 / -0.22%
|
88.00
|
89.80
|
87.70
|
88.70
|
88.70
|
57.68
|
1,345,160
|
|
|
1/30/2020
|
-4.50 / -4.82%
|
92.10
|
92.40
|
87.00
|
88.90
|
88.99
|
57.81
|
3,769,560
|
|
|
1/22/2020
|
-0.60 / -0.64%
|
94.00
|
95.00
|
93.10
|
93.40
|
93.92
|
60.73
|
908,710
|
|
|
1/21/2020
|
0.00 / 0.00%
|
93.90
|
94.60
|
93.60
|
94.00
|
93.98
|
61.12
|
799,590
|
|
|
1/20/2020
|
-0.50 / -0.53%
|
94.50
|
94.80
|
93.50
|
94.00
|
94.16
|
61.12
|
860,190
|
|
|
1/17/2020
|
+5.00 / +5.59%
|
89.50
|
94.50
|
89.50
|
94.50
|
91.96
|
61.45
|
2,250,790
|
|
|
1/16/2020
|
+0.20 / +0.22%
|
89.30
|
90.30
|
88.90
|
89.50
|
89.32
|
58.20
|
1,271,580
|
|
|
1/15/2020
|
-0.10 / -0.11%
|
89.60
|
89.60
|
88.80
|
89.30
|
89.13
|
58.07
|
1,499,860
|
|
|
1/14/2020
|
0.00 / 0.00%
|
89.50
|
90.00
|
89.10
|
89.40
|
89.39
|
58.13
|
1,001,130
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|