|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.10
+0.10/+0.18%
3:10:03 PM
|
|
|
|
Closing price on 6/26/2019
|
|
| Open |
72.40 |
| High |
72.50 |
| Low |
70.50 |
| Volume |
1,254,850 |
| Split-adjusted Price |
30.39 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
-1.90 / -2.62%
|
72.40
|
72.50
|
70.50
|
70.50
|
71.41
|
30.39
|
1,254,850
|
|
|
6/25/2019
|
-0.60 / -0.82%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.36
|
31.21
|
811,320
|
|
|
6/24/2019
|
+2.00 / +2.82%
|
71.50
|
73.80
|
71.00
|
73.00
|
72.73
|
31.47
|
1,475,410
|
|
|
6/21/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
30.61
|
1,785,930
|
|
|
6/20/2019
|
+1.70 / +2.44%
|
69.70
|
71.50
|
69.60
|
71.50
|
70.85
|
30.82
|
1,212,390
|
|
|
6/19/2019
|
-0.50 / -0.71%
|
70.40
|
70.70
|
69.40
|
69.80
|
69.95
|
30.09
|
1,419,470
|
|
|
6/18/2019
|
+1.10 / +1.59%
|
69.00
|
70.50
|
68.20
|
70.30
|
69.35
|
30.31
|
1,352,120
|
|
|
6/17/2019
|
0.00 / 0.00%
|
69.20
|
70.30
|
69.00
|
69.20
|
69.65
|
29.83
|
1,398,540
|
|
|
6/14/2019
|
+1.90 / +2.82%
|
67.50
|
69.60
|
67.30
|
69.20
|
69.01
|
29.83
|
2,755,770
|
|
|
6/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.50
|
66.40
|
67.30
|
67.23
|
29.01
|
580,960
|
|
|
6/12/2019
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
67.00
|
67.17
|
28.88
|
212,910
|
|
|
6/11/2019
|
+0.70 / +1.05%
|
66.50
|
67.50
|
66.50
|
67.40
|
67.15
|
29.06
|
1,485,100
|
|
|
6/10/2019
|
+1.10 / +1.68%
|
66.80
|
67.50
|
66.00
|
66.70
|
66.58
|
28.75
|
619,460
|
|
|
6/7/2019
|
-0.30 / -0.46%
|
66.50
|
67.00
|
65.20
|
65.60
|
65.71
|
28.28
|
490,880
|
|
|
6/6/2019
|
-0.80 / -1.20%
|
66.70
|
66.70
|
65.00
|
65.90
|
65.93
|
28.41
|
1,036,930
|
|
|
6/5/2019
|
-0.50 / -0.74%
|
67.20
|
67.50
|
66.70
|
66.70
|
67.12
|
28.75
|
329,120
|
|
|
6/4/2019
|
+0.70 / +1.05%
|
66.00
|
67.50
|
65.90
|
67.20
|
66.67
|
28.97
|
537,780
|
|
|
6/3/2019
|
-0.70 / -1.04%
|
66.50
|
67.20
|
64.00
|
66.50
|
66.50
|
28.67
|
668,660
|
|
|
5/31/2019
|
-0.50 / -0.74%
|
67.50
|
68.00
|
66.80
|
67.20
|
67.55
|
28.97
|
942,090
|
|
|
5/30/2019
|
+0.20 / +0.30%
|
67.50
|
68.10
|
67.30
|
67.70
|
67.78
|
29.19
|
619,810
|
|
|
5/29/2019
|
+0.10 / +0.15%
|
67.60
|
68.10
|
67.20
|
67.50
|
67.79
|
29.10
|
613,510
|
|
|
5/28/2019
|
0.00 / 0.00%
|
67.00
|
68.60
|
66.80
|
67.40
|
67.60
|
29.06
|
1,332,700
|
|
|
5/27/2019
|
+0.90 / +1.35%
|
67.00
|
67.80
|
66.50
|
67.40
|
67.10
|
29.06
|
381,320
|
|
|
5/24/2019
|
-1.10 / -1.63%
|
67.30
|
68.00
|
66.10
|
66.50
|
67.35
|
28.67
|
1,500,010
|
|
|
5/23/2019
|
+0.40 / +0.60%
|
67.40
|
68.00
|
67.10
|
67.60
|
67.55
|
29.14
|
472,440
|
|
|
5/22/2019
|
-0.50 / -0.74%
|
67.50
|
68.60
|
67.00
|
67.20
|
67.87
|
28.97
|
662,700
|
|
|
5/21/2019
|
-0.10 / -0.15%
|
67.90
|
68.40
|
67.70
|
67.70
|
67.97
|
29.19
|
723,170
|
|
|
5/20/2019
|
+1.00 / +1.50%
|
66.80
|
68.10
|
66.70
|
67.80
|
67.51
|
29.23
|
607,060
|
|
|
5/17/2019
|
0.00 / 0.00%
|
66.80
|
67.00
|
66.60
|
66.80
|
66.87
|
28.80
|
522,960
|
|
|
5/16/2019
|
0.00 / 0.00%
|
66.80
|
67.40
|
66.80
|
66.80
|
67.00
|
28.80
|
562,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,454,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
7,281,600
|
24.15
|
0.63%
|
|
|
|
BAB
|
900
|
11.30
|
1.80%
|
|
|
|
BID
|
4,666,200
|
35.45
|
1.58%
|
|
|
|
BVB
|
3,368,500
|
12.10
|
0.00%
|
|
|
|
CTG
|
7,941,300
|
37.55
|
0.27%
|
|
|
|
EIB
|
6,425,300
|
19.25
|
1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|