|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
-1.00/-1.65%
3:09:28 PM
|
|
|
|
Closing price on 3/24/2020
|
|
| Open |
57.20 |
| High |
58.40 |
| Low |
56.60 |
| Volume |
1,498,070 |
| Split-adjusted Price |
25.04 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.80 / +1.40%
|
57.20
|
58.40
|
56.60
|
58.00
|
57.76
|
25.04
|
1,498,070
|
|
|
3/23/2020
|
-4.30 / -6.99%
|
57.60
|
58.50
|
57.20
|
57.20
|
57.27
|
24.70
|
1,920,070
|
|
|
3/20/2020
|
-4.50 / -6.82%
|
66.00
|
66.30
|
61.50
|
61.50
|
62.92
|
26.55
|
3,603,360
|
|
|
3/19/2020
|
-3.30 / -4.76%
|
67.30
|
68.70
|
66.00
|
66.00
|
66.84
|
28.50
|
1,231,150
|
|
|
3/18/2020
|
+1.80 / +2.67%
|
68.00
|
70.70
|
68.00
|
69.30
|
69.22
|
29.92
|
1,603,360
|
|
|
3/17/2020
|
+0.40 / +0.60%
|
63.60
|
67.50
|
63.60
|
67.50
|
65.62
|
29.15
|
1,384,590
|
|
|
3/16/2020
|
-3.90 / -5.49%
|
71.00
|
71.00
|
66.50
|
67.10
|
68.89
|
28.97
|
1,247,540
|
|
|
3/13/2020
|
-0.70 / -0.98%
|
66.70
|
73.00
|
66.70
|
71.00
|
68.08
|
30.66
|
1,959,750
|
|
|
3/12/2020
|
-5.30 / -6.88%
|
72.00
|
73.00
|
71.70
|
71.70
|
71.84
|
30.96
|
1,602,400
|
|
|
3/11/2020
|
-2.90 / -3.63%
|
80.40
|
80.40
|
74.40
|
77.00
|
76.55
|
33.25
|
1,996,560
|
|
|
3/10/2020
|
+1.30 / +1.65%
|
78.00
|
79.90
|
75.40
|
79.90
|
77.13
|
34.50
|
2,267,240
|
|
|
3/9/2020
|
-5.90 / -6.98%
|
79.00
|
80.90
|
78.60
|
78.60
|
79.25
|
33.94
|
1,423,000
|
|
|
3/6/2020
|
+1.40 / +1.68%
|
83.00
|
85.70
|
82.00
|
84.50
|
84.09
|
36.49
|
1,138,970
|
|
|
3/5/2020
|
+1.40 / +1.71%
|
82.20
|
83.60
|
82.20
|
83.10
|
82.99
|
35.88
|
903,660
|
|
|
3/4/2020
|
-0.50 / -0.61%
|
82.00
|
82.00
|
81.00
|
81.70
|
81.47
|
35.28
|
604,530
|
|
|
3/3/2020
|
+0.40 / +0.49%
|
83.50
|
83.50
|
82.20
|
82.20
|
82.62
|
35.49
|
934,270
|
|
|
3/2/2020
|
-0.60 / -0.73%
|
81.50
|
82.20
|
81.30
|
81.80
|
81.78
|
35.32
|
939,620
|
|
|
2/28/2020
|
-1.60 / -1.90%
|
80.10
|
83.40
|
80.10
|
82.40
|
81.90
|
35.58
|
2,210,080
|
|
|
2/27/2020
|
-1.00 / -1.18%
|
84.00
|
84.60
|
82.90
|
84.00
|
83.81
|
36.27
|
2,013,980
|
|
|
2/26/2020
|
-1.20 / -1.39%
|
86.00
|
86.00
|
84.00
|
85.00
|
84.98
|
36.70
|
1,229,250
|
|
|
2/25/2020
|
-1.00 / -1.15%
|
86.00
|
87.00
|
85.80
|
86.20
|
86.22
|
37.22
|
1,229,530
|
|
|
2/24/2020
|
-1.80 / -2.02%
|
86.00
|
88.00
|
86.00
|
87.20
|
87.09
|
37.65
|
1,050,910
|
|
|
2/21/2020
|
-0.50 / -0.56%
|
89.50
|
89.50
|
89.00
|
89.00
|
89.08
|
38.43
|
1,016,850
|
|
|
2/20/2020
|
0.00 / 0.00%
|
89.70
|
90.40
|
89.20
|
89.50
|
89.69
|
38.65
|
645,400
|
|
|
2/19/2020
|
+0.10 / +0.11%
|
89.00
|
89.50
|
89.00
|
89.50
|
89.25
|
38.65
|
319,010
|
|
|
2/18/2020
|
0.00 / 0.00%
|
89.60
|
89.60
|
89.00
|
89.40
|
89.27
|
38.60
|
485,880
|
|
|
2/17/2020
|
+0.10 / +0.11%
|
89.30
|
89.90
|
89.10
|
89.40
|
89.47
|
38.60
|
343,900
|
|
|
2/14/2020
|
0.00 / 0.00%
|
89.00
|
89.80
|
89.00
|
89.30
|
89.33
|
38.56
|
480,800
|
|
|
2/13/2020
|
-0.10 / -0.11%
|
89.20
|
89.50
|
88.80
|
89.30
|
89.09
|
38.56
|
686,270
|
|
|
2/12/2020
|
+0.20 / +0.22%
|
89.80
|
89.80
|
89.10
|
89.40
|
89.42
|
38.60
|
646,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|