|
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 5/29/2019
|
|
| Open |
67.60 |
| High |
68.10 |
| Low |
67.20 |
| Volume |
613,510 |
| Split-adjusted Price |
43.50 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.10 / +0.15%
|
67.60
|
68.10
|
67.20
|
67.50
|
67.79
|
43.50
|
613,510
|
|
|
5/28/2019
|
0.00 / 0.00%
|
67.00
|
68.60
|
66.80
|
67.40
|
67.60
|
43.44
|
1,332,700
|
|
|
5/27/2019
|
+0.90 / +1.35%
|
67.00
|
67.80
|
66.50
|
67.40
|
67.10
|
43.44
|
381,320
|
|
|
5/24/2019
|
-1.10 / -1.63%
|
67.30
|
68.00
|
66.10
|
66.50
|
67.35
|
42.86
|
1,500,010
|
|
|
5/23/2019
|
+0.40 / +0.60%
|
67.40
|
68.00
|
67.10
|
67.60
|
67.55
|
43.57
|
472,440
|
|
|
5/22/2019
|
-0.50 / -0.74%
|
67.50
|
68.60
|
67.00
|
67.20
|
67.87
|
43.31
|
662,700
|
|
|
5/21/2019
|
-0.10 / -0.15%
|
67.90
|
68.40
|
67.70
|
67.70
|
67.97
|
43.63
|
723,170
|
|
|
5/20/2019
|
+1.00 / +1.50%
|
66.80
|
68.10
|
66.70
|
67.80
|
67.51
|
43.70
|
607,060
|
|
|
5/17/2019
|
0.00 / 0.00%
|
66.80
|
67.00
|
66.60
|
66.80
|
66.87
|
43.05
|
522,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
66.80
|
67.40
|
66.80
|
66.80
|
67.00
|
43.05
|
562,210
|
|
|
5/15/2019
|
+0.20 / +0.30%
|
66.70
|
67.40
|
66.50
|
66.80
|
66.93
|
43.05
|
734,230
|
|
|
5/14/2019
|
+0.70 / +1.06%
|
65.40
|
66.60
|
65.40
|
66.60
|
66.06
|
42.92
|
864,480
|
|
|
5/13/2019
|
+0.30 / +0.46%
|
65.80
|
66.10
|
65.60
|
65.90
|
65.92
|
42.47
|
475,420
|
|
|
5/10/2019
|
+0.10 / +0.15%
|
65.50
|
66.10
|
65.20
|
65.60
|
65.68
|
42.28
|
554,370
|
|
|
5/9/2019
|
+0.40 / +0.61%
|
65.40
|
66.00
|
65.10
|
65.50
|
65.34
|
42.21
|
1,009,180
|
|
|
5/8/2019
|
-0.50 / -0.76%
|
64.60
|
65.60
|
64.60
|
65.10
|
65.01
|
41.96
|
1,016,120
|
|
|
5/7/2019
|
-0.70 / -1.06%
|
66.30
|
67.00
|
64.80
|
65.60
|
65.52
|
42.28
|
1,218,490
|
|
|
5/6/2019
|
-0.40 / -0.60%
|
66.20
|
66.80
|
65.90
|
66.30
|
66.39
|
42.73
|
364,560
|
|
|
5/3/2019
|
-0.20 / -0.30%
|
66.80
|
67.20
|
66.10
|
66.70
|
66.72
|
42.99
|
858,780
|
|
|
5/2/2019
|
-1.00 / -1.47%
|
67.60
|
67.90
|
66.40
|
66.90
|
66.97
|
43.12
|
628,430
|
|
|
4/26/2019
|
+0.20 / +0.30%
|
67.80
|
68.30
|
67.50
|
67.90
|
67.89
|
43.76
|
277,260
|
|
|
4/25/2019
|
-0.80 / -1.17%
|
68.50
|
68.50
|
67.70
|
67.70
|
68.03
|
43.63
|
348,700
|
|
|
4/24/2019
|
+1.00 / +1.48%
|
67.50
|
69.20
|
67.50
|
68.50
|
68.42
|
44.15
|
684,540
|
|
|
4/23/2019
|
-0.40 / -0.59%
|
68.00
|
68.00
|
66.10
|
67.50
|
67.35
|
43.50
|
1,305,620
|
|
|
4/22/2019
|
-0.10 / -0.15%
|
67.10
|
68.10
|
67.00
|
67.90
|
67.57
|
43.76
|
313,210
|
|
|
4/19/2019
|
+0.10 / +0.15%
|
67.90
|
68.50
|
67.90
|
68.00
|
68.16
|
43.83
|
232,550
|
|
|
4/18/2019
|
-0.10 / -0.15%
|
67.50
|
68.70
|
67.50
|
67.90
|
68.04
|
43.76
|
599,820
|
|
|
4/17/2019
|
+0.60 / +0.89%
|
67.90
|
68.20
|
67.00
|
68.00
|
67.82
|
43.83
|
516,710
|
|
|
4/16/2019
|
-0.60 / -0.88%
|
68.00
|
68.00
|
66.40
|
67.40
|
67.34
|
43.44
|
404,640
|
|
|
4/12/2019
|
-0.50 / -0.73%
|
68.60
|
68.60
|
67.60
|
68.00
|
67.88
|
43.83
|
445,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|