|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 4/17/2020
|
|
| Open |
71.50 |
| High |
71.80 |
| Low |
70.90 |
| Volume |
1,829,140 |
| Split-adjusted Price |
46.43 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.20 / +0.28%
|
71.50
|
71.80
|
70.90
|
71.40
|
71.24
|
46.43
|
1,829,140
|
|
|
4/16/2020
|
+0.30 / +0.42%
|
70.00
|
71.20
|
69.80
|
71.20
|
70.47
|
46.30
|
1,110,050
|
|
|
4/15/2020
|
+1.00 / +1.43%
|
69.70
|
71.30
|
69.70
|
70.90
|
70.60
|
46.10
|
1,117,740
|
|
|
4/14/2020
|
-0.90 / -1.27%
|
70.50
|
70.80
|
67.80
|
69.90
|
69.32
|
45.45
|
1,964,570
|
|
|
4/13/2020
|
+0.20 / +0.28%
|
70.60
|
71.80
|
70.00
|
70.80
|
70.81
|
46.04
|
1,046,830
|
|
|
4/10/2020
|
-0.40 / -0.56%
|
71.00
|
71.90
|
69.60
|
70.60
|
71.00
|
45.91
|
1,674,380
|
|
|
4/9/2020
|
+3.50 / +5.19%
|
68.00
|
72.00
|
68.00
|
71.00
|
70.11
|
46.17
|
2,243,720
|
|
|
4/8/2020
|
-0.70 / -1.03%
|
67.00
|
68.20
|
66.80
|
67.50
|
67.62
|
43.89
|
1,778,380
|
|
|
4/7/2020
|
+0.20 / +0.29%
|
68.00
|
69.00
|
66.80
|
68.20
|
67.76
|
44.35
|
1,842,570
|
|
|
4/6/2020
|
+2.50 / +3.82%
|
67.50
|
68.30
|
66.00
|
68.00
|
67.32
|
44.22
|
2,111,200
|
|
|
4/3/2020
|
+0.50 / +0.77%
|
65.00
|
66.30
|
64.00
|
65.50
|
65.16
|
42.59
|
1,726,690
|
|
|
4/1/2020
|
+3.00 / +4.84%
|
61.50
|
65.90
|
61.50
|
65.00
|
64.43
|
42.27
|
1,298,320
|
|
|
3/31/2020
|
+1.00 / +1.64%
|
61.50
|
64.10
|
60.00
|
62.00
|
62.27
|
40.31
|
957,500
|
|
|
3/30/2020
|
-3.10 / -4.84%
|
60.10
|
61.40
|
59.80
|
61.00
|
60.61
|
39.66
|
2,155,700
|
|
|
3/27/2020
|
+0.90 / +1.42%
|
63.30
|
65.90
|
62.50
|
64.10
|
64.28
|
41.68
|
1,849,620
|
|
|
3/26/2020
|
+1.20 / +1.94%
|
62.00
|
64.70
|
61.50
|
63.20
|
63.51
|
41.09
|
2,035,590
|
|
|
3/25/2020
|
+4.00 / +6.90%
|
60.00
|
62.00
|
59.70
|
62.00
|
61.33
|
40.31
|
1,835,730
|
|
|
3/24/2020
|
+0.80 / +1.40%
|
57.20
|
58.40
|
56.60
|
58.00
|
57.76
|
37.71
|
1,498,070
|
|
|
3/23/2020
|
-4.30 / -6.99%
|
57.60
|
58.50
|
57.20
|
57.20
|
57.27
|
37.19
|
1,920,070
|
|
|
3/20/2020
|
-4.50 / -6.82%
|
66.00
|
66.30
|
61.50
|
61.50
|
62.92
|
39.99
|
3,603,360
|
|
|
3/19/2020
|
-3.30 / -4.76%
|
67.30
|
68.70
|
66.00
|
66.00
|
66.84
|
42.92
|
1,231,150
|
|
|
3/18/2020
|
+1.80 / +2.67%
|
68.00
|
70.70
|
68.00
|
69.30
|
69.22
|
45.06
|
1,603,360
|
|
|
3/17/2020
|
+0.40 / +0.60%
|
63.60
|
67.50
|
63.60
|
67.50
|
65.62
|
43.89
|
1,384,590
|
|
|
3/16/2020
|
-3.90 / -5.49%
|
71.00
|
71.00
|
66.50
|
67.10
|
68.89
|
43.63
|
1,247,540
|
|
|
3/13/2020
|
-0.70 / -0.98%
|
66.70
|
73.00
|
66.70
|
71.00
|
68.08
|
46.17
|
1,959,750
|
|
|
3/12/2020
|
-5.30 / -6.88%
|
72.00
|
73.00
|
71.70
|
71.70
|
71.84
|
46.62
|
1,602,400
|
|
|
3/11/2020
|
-2.90 / -3.63%
|
80.40
|
80.40
|
74.40
|
77.00
|
76.55
|
50.07
|
1,996,560
|
|
|
3/10/2020
|
+1.30 / +1.65%
|
78.00
|
79.90
|
75.40
|
79.90
|
77.13
|
51.95
|
2,267,240
|
|
|
3/9/2020
|
-5.90 / -6.98%
|
79.00
|
80.90
|
78.60
|
78.60
|
79.25
|
51.11
|
1,423,000
|
|
|
3/6/2020
|
+1.40 / +1.68%
|
83.00
|
85.70
|
82.00
|
84.50
|
84.09
|
54.94
|
1,138,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|