|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2022
|
|
| Open |
74.90 |
| High |
75.70 |
| Low |
74.30 |
| Volume |
898,700 |
| Split-adjusted Price |
64.01 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+1.20 / +1.61%
|
74.90
|
75.70
|
74.30
|
75.60
|
75.13
|
64.01
|
898,700
|
|
|
5/23/2022
|
-0.90 / -1.20%
|
75.60
|
75.60
|
73.60
|
74.40
|
74.51
|
63.00
|
686,600
|
|
|
5/20/2022
|
-0.70 / -0.92%
|
75.10
|
76.50
|
75.00
|
75.30
|
75.30
|
63.76
|
742,800
|
|
|
5/19/2022
|
+0.60 / +0.80%
|
75.00
|
76.70
|
74.80
|
76.00
|
75.67
|
64.35
|
575,800
|
|
|
5/18/2022
|
-0.60 / -0.79%
|
77.00
|
77.00
|
75.00
|
75.40
|
75.48
|
63.84
|
936,000
|
|
|
5/17/2022
|
+1.80 / +2.43%
|
74.20
|
77.00
|
73.10
|
76.00
|
74.26
|
64.35
|
2,346,300
|
|
|
5/16/2022
|
+1.20 / +1.64%
|
75.50
|
76.40
|
74.00
|
74.20
|
74.84
|
62.83
|
1,558,800
|
|
|
5/13/2022
|
-4.00 / -5.19%
|
77.00
|
78.00
|
73.00
|
73.00
|
76.09
|
61.81
|
1,983,664
|
|
|
5/12/2022
|
-3.00 / -3.75%
|
79.00
|
79.90
|
77.00
|
77.00
|
78.06
|
65.20
|
1,016,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.86
|
67.74
|
1,026,300
|
|
|
5/10/2022
|
+2.10 / +2.70%
|
77.10
|
80.00
|
77.10
|
80.00
|
78.51
|
67.74
|
926,000
|
|
|
5/9/2022
|
-1.50 / -1.89%
|
78.80
|
80.40
|
77.80
|
77.90
|
78.64
|
65.96
|
1,718,200
|
|
|
5/6/2022
|
-1.60 / -1.98%
|
79.70
|
81.20
|
79.40
|
79.40
|
80.33
|
67.23
|
1,330,900
|
|
|
5/5/2022
|
+1.10 / +1.38%
|
80.50
|
81.50
|
79.60
|
81.00
|
80.33
|
68.59
|
1,019,300
|
|
|
5/4/2022
|
-1.00 / -1.24%
|
80.90
|
81.00
|
79.00
|
79.90
|
80.14
|
67.65
|
936,600
|
|
|
4/29/2022
|
-0.60 / -0.74%
|
81.40
|
82.30
|
80.00
|
80.90
|
81.32
|
68.50
|
28,854,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
81.50
|
81.60
|
79.50
|
81.50
|
80.72
|
69.01
|
564,100
|
|
|
4/27/2022
|
+1.00 / +1.24%
|
79.90
|
82.00
|
78.20
|
81.50
|
79.29
|
69.01
|
2,334,900
|
|
|
4/26/2022
|
-1.30 / -1.59%
|
79.00
|
80.50
|
79.00
|
80.50
|
79.98
|
68.16
|
2,507,000
|
|
|
4/25/2022
|
-0.40 / -0.49%
|
82.20
|
83.00
|
77.00
|
81.80
|
80.62
|
69.26
|
2,879,400
|
|
|
4/22/2022
|
+3.80 / +4.85%
|
79.10
|
82.60
|
79.10
|
82.20
|
80.97
|
69.60
|
4,820,600
|
|
|
4/21/2022
|
0.00 / 0.00%
|
78.40
|
79.20
|
78.20
|
78.40
|
78.50
|
66.38
|
2,178,200
|
|
|
4/20/2022
|
+0.70 / +0.90%
|
78.00
|
78.90
|
77.70
|
78.40
|
78.20
|
66.38
|
904,600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
77.80
|
78.50
|
77.60
|
77.70
|
77.80
|
65.79
|
1,047,400
|
|
|
4/18/2022
|
-2.50 / -3.12%
|
80.00
|
80.20
|
77.60
|
77.70
|
78.69
|
65.79
|
1,292,300
|
|
|
4/15/2022
|
-0.80 / -0.99%
|
81.20
|
81.50
|
80.20
|
80.20
|
80.77
|
67.91
|
934,800
|
|
|
4/14/2022
|
-1.40 / -1.70%
|
82.40
|
82.90
|
81.00
|
81.00
|
81.90
|
68.59
|
1,175,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
83.00
|
83.10
|
82.00
|
82.40
|
82.60
|
69.77
|
905,700
|
|
|
4/12/2022
|
-0.60 / -0.72%
|
83.00
|
83.20
|
81.60
|
82.40
|
82.35
|
69.77
|
881,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
83.90
|
83.90
|
82.90
|
83.00
|
83.08
|
70.28
|
812,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|