|
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 5/18/2020
|
|
| Open |
76.30 |
| High |
79.00 |
| Low |
75.80 |
| Volume |
1,145,200 |
| Split-adjusted Price |
51.04 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+2.50 / +3.29%
|
76.30
|
79.00
|
75.80
|
78.50
|
77.23
|
51.04
|
1,145,200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
76.40
|
76.50
|
75.60
|
76.00
|
75.95
|
49.42
|
1,702,240
|
|
|
5/14/2020
|
+0.40 / +0.53%
|
75.00
|
76.40
|
74.90
|
76.00
|
75.79
|
49.42
|
2,218,070
|
|
|
5/13/2020
|
0.00 / 0.00%
|
75.60
|
76.50
|
72.00
|
75.60
|
75.00
|
49.16
|
1,851,970
|
|
|
5/12/2020
|
+1.10 / +1.48%
|
74.60
|
76.00
|
74.40
|
75.60
|
75.06
|
49.16
|
2,305,500
|
|
|
5/11/2020
|
+1.00 / +1.36%
|
73.50
|
74.50
|
72.50
|
74.50
|
74.00
|
48.44
|
1,749,160
|
|
|
5/8/2020
|
+3.80 / +5.45%
|
70.00
|
74.20
|
69.80
|
73.50
|
72.09
|
47.79
|
4,065,590
|
|
|
5/7/2020
|
+2.10 / +3.11%
|
67.80
|
69.70
|
67.70
|
69.70
|
68.91
|
45.32
|
2,389,540
|
|
|
5/6/2020
|
+0.80 / +1.20%
|
67.30
|
67.70
|
66.50
|
67.60
|
67.07
|
43.96
|
1,182,770
|
|
|
5/5/2020
|
-0.60 / -0.89%
|
67.30
|
67.70
|
66.80
|
66.80
|
67.01
|
43.44
|
1,007,640
|
|
|
5/4/2020
|
-0.60 / -0.88%
|
68.00
|
68.10
|
66.80
|
67.40
|
67.55
|
43.83
|
908,260
|
|
|
4/29/2020
|
+1.00 / +1.49%
|
67.00
|
68.10
|
67.00
|
68.00
|
67.76
|
44.22
|
1,629,760
|
|
|
4/28/2020
|
+0.20 / +0.30%
|
66.80
|
68.50
|
65.20
|
67.00
|
66.16
|
43.57
|
2,052,860
|
|
|
4/27/2020
|
-2.10 / -3.05%
|
69.90
|
69.90
|
66.80
|
66.80
|
67.51
|
43.44
|
2,603,060
|
|
|
4/24/2020
|
-0.30 / -0.43%
|
69.20
|
69.60
|
67.50
|
68.90
|
68.50
|
44.80
|
1,227,270
|
|
|
4/23/2020
|
-0.10 / -0.14%
|
71.00
|
71.00
|
68.80
|
69.20
|
69.38
|
45.00
|
1,201,610
|
|
|
4/22/2020
|
-2.20 / -3.08%
|
69.00
|
71.10
|
69.00
|
69.30
|
69.76
|
45.06
|
1,668,290
|
|
|
4/21/2020
|
-0.40 / -0.56%
|
71.00
|
71.50
|
67.80
|
71.50
|
69.60
|
46.49
|
2,212,110
|
|
|
4/20/2020
|
+0.50 / +0.70%
|
71.70
|
72.40
|
70.80
|
71.90
|
71.80
|
46.75
|
1,456,030
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|