|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.20/-0.22%
3:05:01 PM
|
|
|
|
Closing price on 3/26/2018
|
|
| Open |
70.00 |
| High |
71.90 |
| Low |
69.60 |
| Volume |
2,077,060 |
| Split-adjusted Price |
45.75 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+2.00 / +2.86%
|
70.00
|
71.90
|
69.60
|
71.90
|
70.41
|
45.75
|
2,077,060
|
|
|
3/23/2018
|
-2.10 / -2.92%
|
68.50
|
70.70
|
68.50
|
69.90
|
69.88
|
44.48
|
4,818,880
|
|
|
3/22/2018
|
-1.50 / -2.04%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.89
|
45.81
|
4,126,530
|
|
|
3/21/2018
|
-0.50 / -0.68%
|
74.50
|
75.20
|
73.50
|
73.50
|
74.38
|
46.77
|
3,207,330
|
|
|
3/20/2018
|
-0.30 / -0.40%
|
73.30
|
74.90
|
73.30
|
74.00
|
73.96
|
47.09
|
1,836,040
|
|
|
3/19/2018
|
-0.40 / -0.54%
|
75.50
|
76.50
|
73.00
|
74.30
|
74.89
|
47.28
|
2,803,610
|
|
|
3/16/2018
|
+0.90 / +1.22%
|
74.50
|
75.30
|
74.10
|
74.70
|
74.71
|
47.53
|
5,327,050
|
|
|
3/15/2018
|
0.00 / 0.00%
|
73.00
|
74.50
|
72.80
|
73.80
|
73.51
|
46.96
|
2,111,990
|
|
|
3/14/2018
|
+1.80 / +2.50%
|
72.60
|
74.30
|
72.60
|
73.80
|
73.46
|
46.96
|
4,053,460
|
|
|
3/13/2018
|
0.00 / 0.00%
|
72.00
|
72.60
|
70.60
|
72.00
|
71.56
|
45.81
|
2,146,470
|
|
|
3/12/2018
|
+1.00 / +1.41%
|
72.00
|
73.40
|
71.50
|
72.00
|
72.43
|
45.81
|
2,899,140
|
|
|
3/9/2018
|
+1.50 / +2.16%
|
70.50
|
71.50
|
69.60
|
71.00
|
70.51
|
45.18
|
3,236,520
|
|
|
3/8/2018
|
-0.10 / -0.14%
|
69.60
|
70.40
|
68.80
|
69.50
|
69.40
|
44.22
|
1,634,260
|
|
|
3/7/2018
|
-1.60 / -2.25%
|
71.50
|
71.90
|
68.50
|
69.60
|
69.92
|
44.29
|
2,357,620
|
|
|
3/6/2018
|
+3.20 / +4.71%
|
69.00
|
71.50
|
67.70
|
71.20
|
69.41
|
45.30
|
3,183,920
|
|
|
3/5/2018
|
-3.80 / -5.29%
|
72.00
|
72.50
|
68.00
|
68.00
|
70.84
|
43.27
|
3,030,860
|
|
|
3/2/2018
|
+0.30 / +0.42%
|
70.00
|
72.00
|
70.00
|
71.80
|
71.06
|
45.69
|
2,641,260
|
|
|
3/1/2018
|
-2.30 / -3.12%
|
72.60
|
74.60
|
71.00
|
71.50
|
72.84
|
45.50
|
3,731,720
|
|
|
2/28/2018
|
+0.60 / +0.82%
|
72.10
|
75.00
|
72.00
|
73.80
|
73.76
|
46.96
|
3,591,370
|
|
|
2/27/2018
|
+1.30 / +1.81%
|
72.90
|
73.50
|
71.70
|
73.20
|
72.53
|
46.58
|
2,365,820
|
|
|
2/26/2018
|
+0.50 / +0.70%
|
74.30
|
74.30
|
71.40
|
71.90
|
73.11
|
45.75
|
3,473,290
|
|
|
2/23/2018
|
+4.60 / +6.89%
|
67.10
|
71.40
|
66.70
|
71.40
|
69.31
|
45.43
|
4,825,770
|
|
|
2/22/2018
|
+0.60 / +0.91%
|
65.60
|
67.40
|
65.40
|
66.80
|
66.66
|
42.51
|
2,352,100
|
|
|
2/21/2018
|
+2.20 / +3.44%
|
65.00
|
67.90
|
64.50
|
66.20
|
66.20
|
42.12
|
2,132,410
|
|
|
2/13/2018
|
+0.50 / +0.79%
|
64.30
|
64.90
|
63.60
|
64.00
|
64.30
|
40.72
|
1,527,780
|
|
|
2/12/2018
|
+2.60 / +4.27%
|
62.00
|
63.50
|
60.70
|
63.50
|
61.95
|
40.41
|
1,847,850
|
|
|
2/9/2018
|
-2.00 / -3.18%
|
58.50
|
62.30
|
58.50
|
60.90
|
59.97
|
38.75
|
2,408,810
|
|
|
2/8/2018
|
-0.60 / -0.94%
|
62.60
|
63.50
|
61.50
|
62.90
|
62.66
|
40.02
|
855,160
|
|
|
2/7/2018
|
+1.50 / +2.42%
|
65.00
|
65.20
|
62.80
|
63.50
|
64.38
|
40.41
|
2,097,220
|
|
|
2/6/2018
|
-0.70 / -1.12%
|
58.40
|
63.00
|
58.40
|
62.00
|
58.97
|
39.45
|
7,186,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|