|
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 6/21/2019
|
|
| Open |
71.50 |
| High |
72.00 |
| Low |
71.00 |
| Volume |
1,785,930 |
| Split-adjusted Price |
45.76 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
45.76
|
1,785,930
|
|
|
6/20/2019
|
+1.70 / +2.44%
|
69.70
|
71.50
|
69.60
|
71.50
|
70.85
|
46.08
|
1,212,390
|
|
|
6/19/2019
|
-0.50 / -0.71%
|
70.40
|
70.70
|
69.40
|
69.80
|
69.95
|
44.99
|
1,419,470
|
|
|
6/18/2019
|
+1.10 / +1.59%
|
69.00
|
70.50
|
68.20
|
70.30
|
69.35
|
45.31
|
1,352,120
|
|
|
6/17/2019
|
0.00 / 0.00%
|
69.20
|
70.30
|
69.00
|
69.20
|
69.65
|
44.60
|
1,398,540
|
|
|
6/14/2019
|
+1.90 / +2.82%
|
67.50
|
69.60
|
67.30
|
69.20
|
69.01
|
44.60
|
2,755,770
|
|
|
6/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.50
|
66.40
|
67.30
|
67.23
|
43.37
|
580,960
|
|
|
6/12/2019
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
67.00
|
67.17
|
43.18
|
212,910
|
|
|
6/11/2019
|
+0.70 / +1.05%
|
66.50
|
67.50
|
66.50
|
67.40
|
67.15
|
43.44
|
1,485,100
|
|
|
6/10/2019
|
+1.10 / +1.68%
|
66.80
|
67.50
|
66.00
|
66.70
|
66.58
|
42.99
|
619,460
|
|
|
6/7/2019
|
-0.30 / -0.46%
|
66.50
|
67.00
|
65.20
|
65.60
|
65.71
|
42.28
|
490,880
|
|
|
6/6/2019
|
-0.80 / -1.20%
|
66.70
|
66.70
|
65.00
|
65.90
|
65.93
|
42.47
|
1,036,930
|
|
|
6/5/2019
|
-0.50 / -0.74%
|
67.20
|
67.50
|
66.70
|
66.70
|
67.12
|
42.99
|
329,120
|
|
|
6/4/2019
|
+0.70 / +1.05%
|
66.00
|
67.50
|
65.90
|
67.20
|
66.67
|
43.31
|
537,780
|
|
|
6/3/2019
|
-0.70 / -1.04%
|
66.50
|
67.20
|
64.00
|
66.50
|
66.50
|
42.86
|
668,660
|
|
|
5/31/2019
|
-0.50 / -0.74%
|
67.50
|
68.00
|
66.80
|
67.20
|
67.55
|
43.31
|
942,090
|
|
|
5/30/2019
|
+0.20 / +0.30%
|
67.50
|
68.10
|
67.30
|
67.70
|
67.78
|
43.63
|
619,810
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|