|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
-1.00/-1.65%
3:09:28 PM
|
|
|
|
Closing price on 5/7/2020
|
|
| Open |
67.80 |
| High |
69.70 |
| Low |
67.70 |
| Volume |
2,389,540 |
| Split-adjusted Price |
30.10 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+2.10 / +3.11%
|
67.80
|
69.70
|
67.70
|
69.70
|
68.91
|
30.10
|
2,389,540
|
|
|
5/6/2020
|
+0.80 / +1.20%
|
67.30
|
67.70
|
66.50
|
67.60
|
67.07
|
29.19
|
1,182,770
|
|
|
5/5/2020
|
-0.60 / -0.89%
|
67.30
|
67.70
|
66.80
|
66.80
|
67.01
|
28.84
|
1,007,640
|
|
|
5/4/2020
|
-0.60 / -0.88%
|
68.00
|
68.10
|
66.80
|
67.40
|
67.55
|
29.10
|
908,260
|
|
|
4/29/2020
|
+1.00 / +1.49%
|
67.00
|
68.10
|
67.00
|
68.00
|
67.76
|
29.36
|
1,629,760
|
|
|
4/28/2020
|
+0.20 / +0.30%
|
66.80
|
68.50
|
65.20
|
67.00
|
66.16
|
28.93
|
2,052,860
|
|
|
4/27/2020
|
-2.10 / -3.05%
|
69.90
|
69.90
|
66.80
|
66.80
|
67.51
|
28.84
|
2,603,060
|
|
|
4/24/2020
|
-0.30 / -0.43%
|
69.20
|
69.60
|
67.50
|
68.90
|
68.50
|
29.75
|
1,227,270
|
|
|
4/23/2020
|
-0.10 / -0.14%
|
71.00
|
71.00
|
68.80
|
69.20
|
69.38
|
29.88
|
1,201,610
|
|
|
4/22/2020
|
-2.20 / -3.08%
|
69.00
|
71.10
|
69.00
|
69.30
|
69.76
|
29.92
|
1,668,290
|
|
|
4/21/2020
|
-0.40 / -0.56%
|
71.00
|
71.50
|
67.80
|
71.50
|
69.60
|
30.87
|
2,212,110
|
|
|
4/20/2020
|
+0.50 / +0.70%
|
71.70
|
72.40
|
70.80
|
71.90
|
71.80
|
31.05
|
1,456,030
|
|
|
4/17/2020
|
+0.20 / +0.28%
|
71.50
|
71.80
|
70.90
|
71.40
|
71.24
|
30.83
|
1,829,140
|
|
|
4/16/2020
|
+0.30 / +0.42%
|
70.00
|
71.20
|
69.80
|
71.20
|
70.47
|
30.74
|
1,110,050
|
|
|
4/15/2020
|
+1.00 / +1.43%
|
69.70
|
71.30
|
69.70
|
70.90
|
70.60
|
30.61
|
1,117,740
|
|
|
4/14/2020
|
-0.90 / -1.27%
|
70.50
|
70.80
|
67.80
|
69.90
|
69.32
|
30.18
|
1,964,570
|
|
|
4/13/2020
|
+0.20 / +0.28%
|
70.60
|
71.80
|
70.00
|
70.80
|
70.81
|
30.57
|
1,046,830
|
|
|
4/10/2020
|
-0.40 / -0.56%
|
71.00
|
71.90
|
69.60
|
70.60
|
71.00
|
30.48
|
1,674,380
|
|
|
4/9/2020
|
+3.50 / +5.19%
|
68.00
|
72.00
|
68.00
|
71.00
|
70.11
|
30.66
|
2,243,720
|
|
|
4/8/2020
|
-0.70 / -1.03%
|
67.00
|
68.20
|
66.80
|
67.50
|
67.62
|
29.15
|
1,778,380
|
|
|
4/7/2020
|
+0.20 / +0.29%
|
68.00
|
69.00
|
66.80
|
68.20
|
67.76
|
29.45
|
1,842,570
|
|
|
4/6/2020
|
+2.50 / +3.82%
|
67.50
|
68.30
|
66.00
|
68.00
|
67.32
|
29.36
|
2,111,200
|
|
|
4/3/2020
|
+0.50 / +0.77%
|
65.00
|
66.30
|
64.00
|
65.50
|
65.16
|
28.28
|
1,726,690
|
|
|
4/1/2020
|
+3.00 / +4.84%
|
61.50
|
65.90
|
61.50
|
65.00
|
64.43
|
28.07
|
1,298,320
|
|
|
3/31/2020
|
+1.00 / +1.64%
|
61.50
|
64.10
|
60.00
|
62.00
|
62.27
|
26.77
|
957,500
|
|
|
3/30/2020
|
-3.10 / -4.84%
|
60.10
|
61.40
|
59.80
|
61.00
|
60.61
|
26.34
|
2,155,700
|
|
|
3/27/2020
|
+0.90 / +1.42%
|
63.30
|
65.90
|
62.50
|
64.10
|
64.28
|
27.68
|
1,849,620
|
|
|
3/26/2020
|
+1.20 / +1.94%
|
62.00
|
64.70
|
61.50
|
63.20
|
63.51
|
27.29
|
2,035,590
|
|
|
3/25/2020
|
+4.00 / +6.90%
|
60.00
|
62.00
|
59.70
|
62.00
|
61.33
|
26.77
|
1,835,730
|
|
|
3/24/2020
|
+0.80 / +1.40%
|
57.20
|
58.40
|
56.60
|
58.00
|
57.76
|
25.04
|
1,498,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|