|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 3/22/2022
|
|
| Open |
84.90 |
| High |
85.50 |
| Low |
84.90 |
| Volume |
1,009,600 |
| Split-adjusted Price |
71.89 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
0.00 / 0.00%
|
84.90
|
85.50
|
84.90
|
84.90
|
85.04
|
71.89
|
1,009,600
|
|
|
3/21/2022
|
+0.70 / +0.83%
|
84.20
|
85.50
|
84.00
|
84.90
|
84.65
|
71.89
|
963,900
|
|
|
3/18/2022
|
+1.20 / +1.45%
|
83.10
|
85.20
|
82.90
|
84.20
|
83.89
|
71.30
|
1,436,600
|
|
|
3/17/2022
|
+0.50 / +0.61%
|
83.00
|
83.50
|
82.70
|
83.00
|
83.06
|
70.28
|
1,301,400
|
|
|
3/16/2022
|
+1.40 / +1.73%
|
81.30
|
83.20
|
81.30
|
82.50
|
82.18
|
69.86
|
1,030,600
|
|
|
3/15/2022
|
-3.10 / -3.68%
|
84.00
|
84.10
|
81.00
|
81.10
|
82.09
|
68.67
|
2,415,900
|
|
|
3/14/2022
|
+0.40 / +0.48%
|
83.30
|
84.20
|
83.20
|
84.20
|
83.65
|
71.30
|
1,517,200
|
|
|
3/11/2022
|
+0.30 / +0.36%
|
83.70
|
83.90
|
83.00
|
83.80
|
83.50
|
70.96
|
906,100
|
|
|
3/10/2022
|
+0.50 / +0.60%
|
83.00
|
83.70
|
82.90
|
83.50
|
83.16
|
70.70
|
1,184,100
|
|
|
3/9/2022
|
+1.50 / +1.84%
|
81.80
|
83.10
|
81.70
|
83.00
|
82.81
|
70.28
|
1,404,300
|
|
|
3/8/2022
|
-3.40 / -4.00%
|
83.80
|
84.50
|
81.50
|
81.50
|
82.64
|
69.01
|
2,966,300
|
|
|
3/7/2022
|
0.00 / 0.00%
|
84.30
|
84.90
|
83.90
|
84.90
|
84.27
|
71.89
|
1,782,800
|
|
|
3/4/2022
|
-0.60 / -0.70%
|
85.20
|
85.50
|
84.80
|
84.90
|
85.04
|
71.89
|
1,137,100
|
|
|
3/3/2022
|
+0.50 / +0.59%
|
85.00
|
85.50
|
84.70
|
85.50
|
85.04
|
72.40
|
1,052,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
85.60
|
85.60
|
84.20
|
85.00
|
84.84
|
71.97
|
1,715,600
|
|
|
3/1/2022
|
+0.50 / +0.59%
|
84.50
|
85.40
|
84.10
|
85.00
|
84.85
|
71.97
|
1,374,400
|
|
|
2/28/2022
|
-0.60 / -0.71%
|
85.10
|
85.10
|
84.40
|
84.50
|
84.75
|
71.55
|
1,322,100
|
|
|
2/25/2022
|
-0.20 / -0.23%
|
85.30
|
85.90
|
85.00
|
85.10
|
85.25
|
72.06
|
1,676,500
|
|
|
2/24/2022
|
-1.60 / -1.84%
|
86.70
|
86.80
|
85.00
|
85.30
|
85.72
|
72.23
|
2,157,700
|
|
|
2/23/2022
|
+0.10 / +0.12%
|
87.00
|
87.00
|
85.80
|
86.90
|
86.76
|
73.58
|
986,300
|
|
|
2/22/2022
|
-0.60 / -0.69%
|
87.00
|
87.00
|
85.00
|
86.80
|
86.05
|
73.50
|
1,600,200
|
|
|
2/21/2022
|
+0.20 / +0.23%
|
86.60
|
87.60
|
86.60
|
87.40
|
87.16
|
74.01
|
1,096,900
|
|
|
2/18/2022
|
-0.30 / -0.34%
|
86.40
|
87.50
|
86.40
|
87.20
|
87.05
|
73.84
|
1,066,200
|
|
|
2/17/2022
|
+0.50 / +0.57%
|
87.00
|
87.70
|
86.80
|
87.50
|
87.41
|
74.09
|
1,491,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
87.50
|
87.90
|
86.40
|
87.00
|
86.87
|
73.67
|
1,365,000
|
|
|
2/15/2022
|
+1.00 / +1.16%
|
86.00
|
88.30
|
83.80
|
87.00
|
86.35
|
73.67
|
2,453,500
|
|
|
2/14/2022
|
-4.00 / -4.44%
|
88.10
|
88.80
|
86.00
|
86.00
|
87.34
|
72.82
|
3,709,138
|
|
|
2/11/2022
|
-1.30 / -1.42%
|
91.30
|
91.60
|
90.00
|
90.00
|
91.06
|
76.21
|
17,258,100
|
|
|
2/10/2022
|
+0.50 / +0.55%
|
91.10
|
93.40
|
91.00
|
91.30
|
91.59
|
77.31
|
1,827,200
|
|
|
2/9/2022
|
-1.20 / -1.30%
|
91.20
|
91.90
|
90.30
|
90.80
|
90.95
|
76.88
|
1,612,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|