|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.50
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 4/26/2022
|
|
| Open |
79.00 |
| High |
80.50 |
| Low |
79.00 |
| Volume |
2,507,000 |
| Split-adjusted Price |
45.59 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-1.30 / -1.59%
|
79.00
|
80.50
|
79.00
|
80.50
|
79.98
|
45.59
|
2,507,000
|
|
|
4/25/2022
|
-0.40 / -0.49%
|
82.20
|
83.00
|
77.00
|
81.80
|
80.62
|
46.33
|
2,879,400
|
|
|
4/22/2022
|
+3.80 / +4.85%
|
79.10
|
82.60
|
79.10
|
82.20
|
80.97
|
46.56
|
4,820,600
|
|
|
4/21/2022
|
0.00 / 0.00%
|
78.40
|
79.20
|
78.20
|
78.40
|
78.50
|
44.40
|
2,178,200
|
|
|
4/20/2022
|
+0.70 / +0.90%
|
78.00
|
78.90
|
77.70
|
78.40
|
78.20
|
44.40
|
904,600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
77.80
|
78.50
|
77.60
|
77.70
|
77.80
|
44.01
|
1,047,400
|
|
|
4/18/2022
|
-2.50 / -3.12%
|
80.00
|
80.20
|
77.60
|
77.70
|
78.69
|
44.01
|
1,292,300
|
|
|
4/15/2022
|
-0.80 / -0.99%
|
81.20
|
81.50
|
80.20
|
80.20
|
80.77
|
45.42
|
934,800
|
|
|
4/14/2022
|
-1.40 / -1.70%
|
82.40
|
82.90
|
81.00
|
81.00
|
81.90
|
45.88
|
1,175,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
83.00
|
83.10
|
82.00
|
82.40
|
82.60
|
46.67
|
905,700
|
|
|
4/12/2022
|
-0.60 / -0.72%
|
83.00
|
83.20
|
81.60
|
82.40
|
82.35
|
46.67
|
881,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
83.90
|
83.90
|
82.90
|
83.00
|
83.08
|
47.01
|
812,200
|
|
|
4/7/2022
|
-1.60 / -1.89%
|
84.90
|
85.20
|
83.00
|
83.00
|
84.51
|
47.01
|
983,000
|
|
|
4/6/2022
|
+1.60 / +1.93%
|
82.90
|
85.00
|
81.70
|
84.60
|
83.06
|
47.92
|
2,009,600
|
|
|
4/5/2022
|
+0.40 / +0.48%
|
82.80
|
83.20
|
82.60
|
83.00
|
82.94
|
47.01
|
526,100
|
|
|
4/4/2022
|
-0.20 / -0.24%
|
83.20
|
84.10
|
82.60
|
82.60
|
83.12
|
46.78
|
792,000
|
|
|
4/1/2022
|
+0.70 / +0.85%
|
82.10
|
83.60
|
81.10
|
82.80
|
82.40
|
46.90
|
984,300
|
|
|
3/31/2022
|
+0.10 / +0.12%
|
82.00
|
82.60
|
82.00
|
82.10
|
82.13
|
46.50
|
492,400
|
|
|
3/30/2022
|
+0.10 / +0.12%
|
81.80
|
83.50
|
81.50
|
82.00
|
82.33
|
46.44
|
968,900
|
|
|
3/29/2022
|
-0.50 / -0.61%
|
82.40
|
83.00
|
81.60
|
81.90
|
82.05
|
46.39
|
1,048,600
|
|
|
3/28/2022
|
-0.10 / -0.12%
|
83.00
|
83.00
|
82.00
|
82.40
|
82.32
|
46.67
|
779,400
|
|
|
3/25/2022
|
-1.00 / -1.20%
|
84.00
|
84.00
|
82.00
|
82.50
|
82.66
|
46.73
|
1,192,800
|
|
|
3/24/2022
|
-1.40 / -1.65%
|
84.90
|
84.90
|
83.50
|
83.50
|
84.36
|
47.29
|
600,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
84.90
|
85.60
|
84.90
|
84.90
|
85.18
|
48.09
|
1,020,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
84.90
|
85.50
|
84.90
|
84.90
|
85.04
|
48.09
|
1,009,600
|
|
|
3/21/2022
|
+0.70 / +0.83%
|
84.20
|
85.50
|
84.00
|
84.90
|
84.65
|
48.09
|
963,900
|
|
|
3/18/2022
|
+1.20 / +1.45%
|
83.10
|
85.20
|
82.90
|
84.20
|
83.89
|
47.69
|
1,436,600
|
|
|
3/17/2022
|
+0.50 / +0.61%
|
83.00
|
83.50
|
82.70
|
83.00
|
83.06
|
47.01
|
1,301,400
|
|
|
3/16/2022
|
+1.40 / +1.73%
|
81.30
|
83.20
|
81.30
|
82.50
|
82.18
|
46.73
|
1,030,600
|
|
|
3/15/2022
|
-3.10 / -3.68%
|
84.00
|
84.10
|
81.00
|
81.10
|
82.09
|
45.93
|
2,415,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
794,100
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,005,500
|
23.95
|
0.21%
|
|
|
|
BAB
|
11,500
|
11.20
|
-4.27%
|
|
|
|
BID
|
3,320,200
|
34.55
|
-1.29%
|
|
|
|
BVB
|
1,258,100
|
12.00
|
-0.83%
|
|
|
|
CTG
|
5,105,100
|
36.85
|
-0.81%
|
|
|
|
EIB
|
6,789,200
|
19.35
|
1.57%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|