|
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 4/10/2018
|
|
| Open |
74.50 |
| High |
75.30 |
| Low |
73.60 |
| Volume |
5,526,810 |
| Split-adjusted Price |
47.40 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
+0.70 / +0.95%
|
74.50
|
75.30
|
73.60
|
74.50
|
74.72
|
47.40
|
5,526,810
|
|
|
4/9/2018
|
+0.30 / +0.41%
|
73.50
|
74.30
|
73.50
|
73.80
|
73.95
|
46.96
|
2,772,460
|
|
|
4/6/2018
|
0.00 / 0.00%
|
73.60
|
74.80
|
73.40
|
73.50
|
73.73
|
46.77
|
2,346,040
|
|
|
4/5/2018
|
0.00 / 0.00%
|
73.80
|
74.00
|
72.60
|
73.50
|
73.22
|
46.77
|
1,763,710
|
|
|
4/4/2018
|
-0.80 / -1.08%
|
74.50
|
74.80
|
73.50
|
73.50
|
74.21
|
46.77
|
3,290,735
|
|
|
4/3/2018
|
+0.30 / +0.41%
|
74.00
|
75.30
|
73.50
|
74.30
|
74.53
|
47.28
|
3,500,060
|
|
|
4/2/2018
|
+3.50 / +4.96%
|
71.00
|
74.00
|
70.80
|
74.00
|
72.60
|
47.09
|
3,055,600
|
|
|
3/30/2018
|
-0.50 / -0.70%
|
71.00
|
71.40
|
70.20
|
70.50
|
70.86
|
44.86
|
1,280,140
|
|
|
3/29/2018
|
+0.50 / +0.71%
|
70.80
|
71.60
|
70.10
|
71.00
|
70.82
|
45.18
|
1,557,380
|
|
|
3/28/2018
|
-0.50 / -0.70%
|
69.90
|
71.30
|
69.80
|
70.50
|
70.35
|
44.86
|
1,643,300
|
|
|
3/27/2018
|
-0.90 / -1.25%
|
72.80
|
72.90
|
70.60
|
71.00
|
71.77
|
45.18
|
2,577,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|