|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.10
+0.80/+1.35%
3:09:29 PM
|
|
|
|
Closing price on 4/18/2019
|
|
| Open |
67.50 |
| High |
68.70 |
| Low |
67.50 |
| Volume |
599,820 |
| Split-adjusted Price |
29.06 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.10 / -0.15%
|
67.50
|
68.70
|
67.50
|
67.90
|
68.04
|
29.06
|
599,820
|
|
|
4/17/2019
|
+0.60 / +0.89%
|
67.90
|
68.20
|
67.00
|
68.00
|
67.82
|
29.10
|
516,710
|
|
|
4/16/2019
|
-0.60 / -0.88%
|
68.00
|
68.00
|
66.40
|
67.40
|
67.34
|
28.85
|
404,640
|
|
|
4/12/2019
|
-0.50 / -0.73%
|
68.60
|
68.60
|
67.60
|
68.00
|
67.88
|
29.10
|
445,400
|
|
|
4/11/2019
|
-0.40 / -0.58%
|
69.00
|
69.00
|
67.70
|
68.50
|
68.37
|
29.32
|
405,090
|
|
|
4/10/2019
|
-0.90 / -1.29%
|
69.50
|
69.50
|
68.80
|
68.90
|
69.05
|
29.49
|
719,030
|
|
|
4/9/2019
|
+0.10 / +0.14%
|
69.70
|
70.00
|
69.40
|
69.80
|
69.71
|
29.87
|
849,180
|
|
|
4/8/2019
|
+1.60 / +2.35%
|
68.10
|
69.70
|
67.90
|
69.70
|
68.97
|
29.83
|
1,141,900
|
|
|
4/5/2019
|
+0.40 / +0.59%
|
67.80
|
68.20
|
67.80
|
68.10
|
68.05
|
29.14
|
477,530
|
|
|
4/4/2019
|
+0.50 / +0.74%
|
67.20
|
67.90
|
66.80
|
67.70
|
67.45
|
28.97
|
948,960
|
|
|
4/3/2019
|
-0.30 / -0.44%
|
67.50
|
67.60
|
66.50
|
67.20
|
67.04
|
28.76
|
1,345,650
|
|
|
4/2/2019
|
-0.30 / -0.44%
|
68.00
|
68.50
|
67.50
|
67.50
|
68.01
|
28.89
|
556,970
|
|
|
4/1/2019
|
+0.50 / +0.74%
|
67.90
|
67.90
|
67.60
|
67.80
|
67.80
|
29.02
|
1,064,060
|
|
|
3/29/2019
|
+0.60 / +0.90%
|
67.00
|
67.50
|
66.80
|
67.30
|
67.22
|
28.80
|
678,050
|
|
|
3/28/2019
|
+1.20 / +1.83%
|
65.70
|
66.70
|
65.40
|
66.70
|
66.39
|
28.55
|
742,470
|
|
|
3/27/2019
|
0.00 / 0.00%
|
65.90
|
65.90
|
64.70
|
65.50
|
65.58
|
28.03
|
783,180
|
|
|
3/26/2019
|
0.00 / 0.00%
|
66.10
|
66.50
|
65.50
|
65.50
|
65.71
|
28.03
|
1,257,770
|
|
|
3/25/2019
|
-1.40 / -2.09%
|
65.00
|
66.00
|
64.00
|
65.50
|
65.40
|
28.03
|
1,812,630
|
|
|
3/22/2019
|
+0.30 / +0.45%
|
66.80
|
67.00
|
66.50
|
66.90
|
66.63
|
28.63
|
2,818,480
|
|
|
3/21/2019
|
-0.10 / -0.15%
|
66.90
|
67.90
|
66.50
|
66.60
|
66.99
|
28.50
|
1,637,770
|
|
|
3/20/2019
|
-0.10 / -0.15%
|
66.70
|
67.20
|
66.20
|
66.70
|
66.87
|
28.55
|
2,709,370
|
|
|
3/19/2019
|
-0.80 / -1.18%
|
67.60
|
67.60
|
66.70
|
66.80
|
67.22
|
28.59
|
1,780,640
|
|
|
3/18/2019
|
+1.60 / +2.42%
|
66.50
|
67.80
|
66.50
|
67.60
|
67.43
|
28.93
|
2,296,700
|
|
|
3/15/2019
|
-1.00 / -1.49%
|
67.20
|
67.20
|
66.00
|
66.00
|
66.24
|
28.25
|
2,616,060
|
|
|
3/14/2019
|
+1.80 / +2.76%
|
65.20
|
67.00
|
64.50
|
67.00
|
66.35
|
28.67
|
2,540,650
|
|
|
3/13/2019
|
+0.40 / +0.62%
|
65.00
|
65.20
|
64.50
|
65.20
|
64.89
|
27.90
|
1,780,350
|
|
|
3/12/2019
|
+2.20 / +3.51%
|
63.00
|
64.80
|
62.70
|
64.80
|
63.75
|
27.73
|
2,254,380
|
|
|
3/11/2019
|
-0.20 / -0.32%
|
62.40
|
62.70
|
61.90
|
62.60
|
62.23
|
26.79
|
1,426,180
|
|
|
3/8/2019
|
-0.30 / -0.48%
|
62.40
|
63.00
|
62.10
|
62.80
|
62.65
|
26.88
|
997,370
|
|
|
3/7/2019
|
+0.40 / +0.64%
|
62.70
|
63.80
|
62.60
|
63.10
|
63.05
|
27.00
|
2,051,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|