|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.60
-0.10/-0.16%
3:09:29 PM
|
|
|
|
Closing price on 4/28/2025
|
|
| Open |
57.70 |
| High |
58.30 |
| Low |
57.50 |
| Volume |
1,818,600 |
| Split-adjusted Price |
57.08 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
0.00 / 0.00%
|
57.70
|
58.30
|
57.50
|
57.50
|
57.81
|
57.08
|
1,818,600
|
|
|
4/25/2025
|
-0.70 / -1.20%
|
58.20
|
59.00
|
57.50
|
57.50
|
58.08
|
57.08
|
3,682,000
|
|
|
4/24/2025
|
+0.20 / +0.34%
|
58.20
|
58.60
|
58.00
|
58.20
|
58.31
|
57.78
|
2,025,200
|
|
|
4/23/2025
|
-0.50 / -0.85%
|
59.40
|
59.40
|
58.00
|
58.00
|
58.65
|
57.58
|
1,928,700
|
|
|
4/22/2025
|
+0.30 / +0.52%
|
58.10
|
58.80
|
54.70
|
58.50
|
56.97
|
58.08
|
4,014,700
|
|
|
4/21/2025
|
+0.10 / +0.17%
|
58.50
|
58.90
|
58.10
|
58.20
|
58.36
|
57.78
|
1,290,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
58.70
|
59.60
|
58.10
|
58.10
|
59.05
|
57.68
|
2,329,401
|
|
|
4/17/2025
|
-1.20 / -2.02%
|
59.30
|
59.30
|
58.10
|
58.10
|
58.53
|
57.68
|
3,151,800
|
|
|
4/16/2025
|
-0.70 / -1.17%
|
59.70
|
60.30
|
59.00
|
59.30
|
59.50
|
58.87
|
2,789,800
|
|
|
4/15/2025
|
+0.70 / +1.18%
|
59.10
|
60.90
|
58.30
|
60.00
|
59.94
|
59.57
|
5,783,200
|
|
|
4/14/2025
|
-0.50 / -0.84%
|
60.00
|
60.00
|
58.70
|
59.30
|
59.35
|
58.87
|
3,783,500
|
|
|
4/11/2025
|
+3.70 / +6.60%
|
59.80
|
59.90
|
58.00
|
59.80
|
59.17
|
59.37
|
8,059,500
|
|
|
4/10/2025
|
+3.60 / +6.86%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
55.69
|
196,200
|
|
|
4/9/2025
|
-3.30 / -5.91%
|
52.00
|
59.70
|
52.00
|
52.50
|
54.65
|
52.12
|
8,995,800
|
|
|
4/8/2025
|
-4.20 / -7.00%
|
59.80
|
59.80
|
55.80
|
55.80
|
56.39
|
55.40
|
7,323,201
|
|
|
4/4/2025
|
-0.30 / -0.50%
|
56.70
|
60.00
|
56.20
|
60.00
|
57.72
|
59.57
|
12,023,700
|
|
|
4/3/2025
|
-4.50 / -6.94%
|
64.00
|
64.40
|
60.30
|
60.30
|
61.34
|
59.86
|
10,107,100
|
|
|
4/2/2025
|
+0.30 / +0.47%
|
65.00
|
66.00
|
64.60
|
64.80
|
65.45
|
64.33
|
2,393,700
|
|
|
4/1/2025
|
+0.50 / +0.78%
|
64.70
|
65.30
|
64.00
|
64.50
|
64.64
|
64.03
|
1,816,200
|
|
|
3/31/2025
|
-0.80 / -1.23%
|
64.70
|
65.20
|
64.00
|
64.00
|
64.37
|
63.54
|
1,834,900
|
|
|
3/28/2025
|
-0.70 / -1.07%
|
65.50
|
65.70
|
64.80
|
64.80
|
65.14
|
64.33
|
1,751,600
|
|
|
3/27/2025
|
-0.30 / -0.46%
|
65.80
|
65.90
|
65.50
|
65.50
|
65.74
|
65.03
|
964,500
|
|
|
3/26/2025
|
-0.40 / -0.60%
|
66.40
|
66.60
|
65.80
|
65.80
|
66.31
|
65.32
|
1,608,400
|
|
|
3/25/2025
|
-0.30 / -0.45%
|
66.50
|
66.60
|
66.20
|
66.20
|
66.42
|
65.72
|
2,091,100
|
|
|
3/24/2025
|
+0.50 / +0.76%
|
66.30
|
66.50
|
65.50
|
66.50
|
65.93
|
66.02
|
2,078,600
|
|
|
3/21/2025
|
-0.80 / -1.20%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.26
|
65.52
|
1,764,500
|
|
|
3/20/2025
|
+0.30 / +0.45%
|
66.50
|
67.00
|
66.20
|
66.80
|
66.60
|
66.32
|
1,789,901
|
|
|
3/19/2025
|
-0.30 / -0.45%
|
67.20
|
67.20
|
66.50
|
66.50
|
66.81
|
66.02
|
3,937,000
|
|
|
3/18/2025
|
-0.50 / -0.74%
|
67.80
|
67.80
|
66.80
|
66.80
|
67.27
|
66.32
|
3,757,000
|
|
|
3/17/2025
|
+1.30 / +1.97%
|
66.00
|
67.30
|
66.00
|
67.30
|
66.98
|
66.81
|
5,003,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|