|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.80
+0.20/+0.35%
10:20:00 AM
|
|
|
|
Closing price on 3/8/2018
|
|
| Open |
69.60 |
| High |
70.40 |
| Low |
68.80 |
| Volume |
1,634,260 |
| Split-adjusted Price |
29.58 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
-0.10 / -0.14%
|
69.60
|
70.40
|
68.80
|
69.50
|
69.40
|
29.58
|
1,634,260
|
|
|
3/7/2018
|
-1.60 / -2.25%
|
71.50
|
71.90
|
68.50
|
69.60
|
69.92
|
29.62
|
2,357,620
|
|
|
3/6/2018
|
+3.20 / +4.71%
|
69.00
|
71.50
|
67.70
|
71.20
|
69.41
|
30.30
|
3,183,920
|
|
|
3/5/2018
|
-3.80 / -5.29%
|
72.00
|
72.50
|
68.00
|
68.00
|
70.84
|
28.94
|
3,030,860
|
|
|
3/2/2018
|
+0.30 / +0.42%
|
70.00
|
72.00
|
70.00
|
71.80
|
71.06
|
30.56
|
2,641,260
|
|
|
3/1/2018
|
-2.30 / -3.12%
|
72.60
|
74.60
|
71.00
|
71.50
|
72.84
|
30.43
|
3,731,720
|
|
|
2/28/2018
|
+0.60 / +0.82%
|
72.10
|
75.00
|
72.00
|
73.80
|
73.76
|
31.41
|
3,591,370
|
|
|
2/27/2018
|
+1.30 / +1.81%
|
72.90
|
73.50
|
71.70
|
73.20
|
72.53
|
31.16
|
2,365,820
|
|
|
2/26/2018
|
+0.50 / +0.70%
|
74.30
|
74.30
|
71.40
|
71.90
|
73.11
|
30.60
|
3,473,290
|
|
|
2/23/2018
|
+4.60 / +6.89%
|
67.10
|
71.40
|
66.70
|
71.40
|
69.31
|
30.39
|
4,825,770
|
|
|
2/22/2018
|
+0.60 / +0.91%
|
65.60
|
67.40
|
65.40
|
66.80
|
66.66
|
28.43
|
2,352,100
|
|
|
2/21/2018
|
+2.20 / +3.44%
|
65.00
|
67.90
|
64.50
|
66.20
|
66.20
|
28.18
|
2,132,410
|
|
|
2/13/2018
|
+0.50 / +0.79%
|
64.30
|
64.90
|
63.60
|
64.00
|
64.30
|
27.24
|
1,527,780
|
|
|
2/12/2018
|
+2.60 / +4.27%
|
62.00
|
63.50
|
60.70
|
63.50
|
61.95
|
27.03
|
1,847,850
|
|
|
2/9/2018
|
-2.00 / -3.18%
|
58.50
|
62.30
|
58.50
|
60.90
|
59.97
|
25.92
|
2,408,810
|
|
|
2/8/2018
|
-0.60 / -0.94%
|
62.60
|
63.50
|
61.50
|
62.90
|
62.66
|
26.77
|
855,160
|
|
|
2/7/2018
|
+1.50 / +2.42%
|
65.00
|
65.20
|
62.80
|
63.50
|
64.38
|
27.03
|
2,097,220
|
|
|
2/6/2018
|
-0.70 / -1.12%
|
58.40
|
63.00
|
58.40
|
62.00
|
58.97
|
26.39
|
7,186,150
|
|
|
2/5/2018
|
-4.70 / -6.97%
|
66.00
|
67.00
|
62.70
|
62.70
|
64.22
|
26.69
|
2,687,810
|
|
|
2/2/2018
|
+0.80 / +1.20%
|
67.50
|
67.50
|
66.60
|
67.40
|
67.09
|
28.69
|
1,652,660
|
|
|
2/1/2018
|
0.00 / 0.00%
|
66.40
|
67.80
|
65.80
|
66.60
|
66.53
|
28.35
|
2,166,810
|
|
|
1/31/2018
|
-0.40 / -0.60%
|
67.00
|
68.90
|
66.20
|
66.60
|
67.44
|
28.35
|
1,936,300
|
|
|
1/30/2018
|
-1.00 / -1.47%
|
66.50
|
67.80
|
66.20
|
67.00
|
66.89
|
28.52
|
2,818,520
|
|
|
1/29/2018
|
-1.10 / -1.59%
|
69.90
|
71.50
|
67.80
|
68.00
|
69.15
|
28.94
|
2,281,360
|
|
|
1/26/2018
|
+1.40 / +2.07%
|
69.40
|
70.00
|
66.50
|
69.10
|
68.85
|
29.41
|
3,141,550
|
|
|
1/25/2018
|
+4.40 / +6.95%
|
65.50
|
67.70
|
63.80
|
67.70
|
66.50
|
28.81
|
4,788,340
|
|
|
1/22/2018
|
+2.30 / +3.77%
|
62.00
|
63.40
|
61.70
|
63.30
|
62.70
|
26.94
|
2,327,460
|
|
|
1/19/2018
|
+2.50 / +4.27%
|
58.50
|
61.40
|
58.30
|
61.00
|
60.08
|
25.96
|
3,098,270
|
|
|
1/18/2018
|
+2.30 / +4.09%
|
56.00
|
58.50
|
55.90
|
58.50
|
56.87
|
24.90
|
2,936,206
|
|
|
1/17/2018
|
-3.80 / -6.33%
|
59.80
|
59.90
|
56.20
|
56.20
|
58.58
|
23.92
|
2,077,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:00 AM
|
|
|
|
|