|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.60
-0.50/-0.88%
3:10:01 PM
|
|
|
|
Closing price on 3/6/2019
|
|
| Open |
63.10 |
| High |
63.30 |
| Low |
61.90 |
| Volume |
1,398,250 |
| Split-adjusted Price |
27.03 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
-0.30 / -0.48%
|
63.10
|
63.30
|
61.90
|
62.70
|
62.42
|
27.03
|
1,398,250
|
|
|
3/5/2019
|
+0.20 / +0.32%
|
62.80
|
63.80
|
62.50
|
63.00
|
63.09
|
27.16
|
1,576,750
|
|
|
3/4/2019
|
+0.60 / +0.96%
|
62.20
|
63.00
|
62.20
|
62.80
|
62.62
|
27.07
|
1,347,480
|
|
|
3/1/2019
|
+1.70 / +2.81%
|
61.00
|
62.20
|
60.80
|
62.20
|
61.46
|
26.81
|
813,500
|
|
|
2/28/2019
|
-1.40 / -2.26%
|
61.90
|
62.50
|
60.50
|
60.50
|
61.32
|
26.08
|
2,509,080
|
|
|
2/27/2019
|
-1.10 / -1.75%
|
62.80
|
63.00
|
61.60
|
61.90
|
62.10
|
26.68
|
1,283,480
|
|
|
2/26/2019
|
-0.40 / -0.63%
|
63.40
|
63.50
|
61.90
|
63.00
|
62.83
|
27.16
|
2,206,570
|
|
|
2/25/2019
|
+1.40 / +2.26%
|
62.50
|
63.90
|
62.30
|
63.40
|
63.05
|
27.33
|
2,079,790
|
|
|
2/22/2019
|
+1.90 / +3.16%
|
60.20
|
62.40
|
60.00
|
62.00
|
61.42
|
26.73
|
2,502,840
|
|
|
2/21/2019
|
+1.00 / +1.69%
|
59.50
|
60.10
|
59.10
|
60.10
|
59.76
|
25.91
|
2,077,090
|
|
|
2/20/2019
|
+0.10 / +0.17%
|
59.30
|
59.60
|
58.90
|
59.10
|
59.21
|
25.48
|
818,480
|
|
|
2/19/2019
|
-1.00 / -1.67%
|
60.00
|
60.20
|
59.00
|
59.00
|
59.68
|
25.43
|
1,354,520
|
|
|
2/18/2019
|
+0.70 / +1.18%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.73
|
25.87
|
1,027,840
|
|
|
2/15/2019
|
-0.90 / -1.50%
|
60.00
|
60.00
|
59.20
|
59.30
|
59.66
|
25.56
|
1,249,180
|
|
|
2/14/2019
|
+0.40 / +0.67%
|
59.80
|
60.30
|
59.60
|
60.20
|
59.99
|
25.95
|
1,629,070
|
|
|
2/13/2019
|
+1.20 / +2.05%
|
58.60
|
59.90
|
58.60
|
59.80
|
59.38
|
25.78
|
1,853,680
|
|
|
2/12/2019
|
+0.50 / +0.86%
|
58.10
|
59.00
|
57.80
|
58.60
|
58.39
|
25.26
|
1,683,680
|
|
|
2/11/2019
|
+1.60 / +2.83%
|
57.00
|
58.20
|
56.80
|
58.10
|
57.68
|
25.05
|
1,425,030
|
|
|
2/1/2019
|
-0.30 / -0.53%
|
57.00
|
57.40
|
56.50
|
56.50
|
56.75
|
24.36
|
827,040
|
|
|
1/31/2019
|
+0.10 / +0.18%
|
56.80
|
57.40
|
56.80
|
56.80
|
57.15
|
24.49
|
1,147,760
|
|
|
1/30/2019
|
0.00 / 0.00%
|
56.70
|
57.20
|
56.70
|
56.70
|
56.99
|
24.44
|
1,627,720
|
|
|
1/29/2019
|
+1.20 / +2.16%
|
55.50
|
56.70
|
55.20
|
56.70
|
55.99
|
24.44
|
1,166,580
|
|
|
1/28/2019
|
-0.30 / -0.54%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.70
|
23.93
|
336,990
|
|
|
1/25/2019
|
+0.40 / +0.72%
|
55.50
|
56.10
|
55.40
|
55.80
|
55.76
|
24.06
|
1,008,850
|
|
|
1/24/2019
|
0.00 / 0.00%
|
55.40
|
55.60
|
55.00
|
55.40
|
55.40
|
23.88
|
463,870
|
|
|
1/23/2019
|
+0.20 / +0.36%
|
54.90
|
55.50
|
54.90
|
55.40
|
55.22
|
23.88
|
514,720
|
|
|
1/22/2019
|
-0.60 / -1.08%
|
56.00
|
56.00
|
55.20
|
55.20
|
55.55
|
23.80
|
398,340
|
|
|
1/21/2019
|
+1.00 / +1.82%
|
54.60
|
56.20
|
54.50
|
55.80
|
55.71
|
24.06
|
870,530
|
|
|
1/18/2019
|
-0.40 / -0.72%
|
55.20
|
55.40
|
54.80
|
54.80
|
55.08
|
23.62
|
722,400
|
|
|
1/17/2019
|
-0.20 / -0.36%
|
55.30
|
55.70
|
55.10
|
55.20
|
55.43
|
23.80
|
460,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BID
|
3,058,100
|
35.10
|
-0.99%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|