|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.00
-0.20/-0.22%
3:05:01 PM
|
|
|
|
Closing price on 5/22/2018
|
|
| Open |
54.90 |
| High |
55.50 |
| Low |
52.00 |
| Volume |
3,545,250 |
| Split-adjusted Price |
33.98 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-2.30 / -4.13%
|
54.90
|
55.50
|
52.00
|
53.40
|
53.63
|
33.98
|
3,545,250
|
|
|
5/21/2018
|
-0.80 / -1.42%
|
56.50
|
57.40
|
55.70
|
55.70
|
56.48
|
35.44
|
1,835,620
|
|
|
5/18/2018
|
-0.30 / -0.53%
|
56.90
|
57.10
|
54.80
|
56.50
|
55.95
|
35.95
|
2,437,850
|
|
|
5/17/2018
|
-0.20 / -0.35%
|
57.00
|
57.40
|
56.20
|
56.80
|
56.77
|
36.14
|
2,079,780
|
|
|
5/16/2018
|
-1.70 / -2.90%
|
58.50
|
58.90
|
57.00
|
57.00
|
58.03
|
36.27
|
2,368,960
|
|
|
5/15/2018
|
+0.40 / +0.69%
|
58.30
|
59.80
|
58.20
|
58.70
|
59.08
|
37.35
|
2,498,910
|
|
|
5/14/2018
|
+0.40 / +0.69%
|
58.20
|
58.50
|
56.90
|
58.30
|
57.99
|
37.10
|
1,522,180
|
|
|
5/11/2018
|
+1.40 / +2.48%
|
56.50
|
58.00
|
54.50
|
57.90
|
56.10
|
36.84
|
4,079,360
|
|
|
5/10/2018
|
-3.00 / -5.04%
|
59.90
|
60.20
|
55.60
|
56.50
|
58.25
|
35.95
|
4,433,980
|
|
|
5/9/2018
|
-1.50 / -2.46%
|
60.70
|
61.00
|
59.50
|
59.50
|
60.17
|
37.86
|
10,356,688
|
|
|
5/8/2018
|
-1.10 / -1.77%
|
61.30
|
62.20
|
61.00
|
61.00
|
61.58
|
38.81
|
2,947,160
|
|
|
5/7/2018
|
+3.10 / +5.25%
|
59.80
|
62.10
|
59.30
|
62.10
|
60.67
|
39.51
|
3,511,210
|
|
|
5/4/2018
|
-0.60 / -1.01%
|
60.20
|
60.70
|
58.90
|
59.00
|
59.91
|
37.54
|
3,359,250
|
|
|
5/3/2018
|
+1.40 / +2.41%
|
58.20
|
59.70
|
56.90
|
59.60
|
58.29
|
37.92
|
3,451,890
|
|
|
5/2/2018
|
-1.80 / -3.00%
|
60.60
|
61.00
|
57.80
|
58.20
|
59.49
|
37.03
|
3,515,900
|
|
|
4/27/2018
|
+1.80 / +3.09%
|
58.20
|
60.20
|
58.10
|
60.00
|
59.22
|
38.18
|
3,194,790
|
|
|
4/26/2018
|
-1.80 / -3.00%
|
60.00
|
61.30
|
58.00
|
58.20
|
59.36
|
37.03
|
4,737,710
|
|
|
4/24/2018
|
+0.40 / +0.67%
|
59.00
|
60.70
|
58.00
|
60.00
|
59.44
|
38.18
|
4,772,420
|
|
|
4/23/2018
|
-4.40 / -6.88%
|
64.50
|
64.80
|
59.60
|
59.60
|
61.91
|
37.92
|
3,576,760
|
|
|
4/20/2018
|
+3.00 / +4.92%
|
61.20
|
64.00
|
60.70
|
64.00
|
62.13
|
40.72
|
3,026,320
|
|
|
4/19/2018
|
-3.80 / -5.86%
|
64.40
|
64.50
|
61.00
|
61.00
|
62.61
|
38.81
|
4,958,820
|
|
|
4/18/2018
|
-2.20 / -3.28%
|
67.80
|
67.80
|
64.80
|
64.80
|
66.42
|
41.23
|
2,249,370
|
|
|
4/17/2018
|
+1.10 / +1.67%
|
66.00
|
67.00
|
65.50
|
67.00
|
66.21
|
42.63
|
2,512,930
|
|
|
4/16/2018
|
-2.00 / -2.95%
|
67.20
|
67.60
|
65.10
|
65.90
|
66.50
|
41.93
|
4,392,890
|
|
|
4/13/2018
|
-3.00 / -4.23%
|
71.30
|
71.40
|
67.50
|
67.90
|
69.21
|
43.20
|
5,148,440
|
|
|
4/12/2018
|
-0.30 / -0.42%
|
70.90
|
71.50
|
70.00
|
70.90
|
70.64
|
45.11
|
3,322,370
|
|
|
4/11/2018
|
-3.30 / -4.43%
|
74.70
|
74.80
|
70.00
|
71.20
|
72.79
|
45.30
|
4,470,530
|
|
|
4/10/2018
|
+0.70 / +0.95%
|
74.50
|
75.30
|
73.60
|
74.50
|
74.72
|
47.40
|
5,526,810
|
|
|
4/9/2018
|
+0.30 / +0.41%
|
73.50
|
74.30
|
73.50
|
73.80
|
73.95
|
46.96
|
2,772,460
|
|
|
4/6/2018
|
0.00 / 0.00%
|
73.60
|
74.80
|
73.40
|
73.50
|
73.73
|
46.77
|
2,346,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|