|
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 6/26/2020
|
|
| Open |
84.10 |
| High |
84.70 |
| Low |
83.00 |
| Volume |
1,030,930 |
| Split-adjusted Price |
54.16 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
-0.40 / -0.48%
|
84.10
|
84.70
|
83.00
|
83.30
|
83.49
|
54.16
|
1,030,930
|
|
|
6/25/2020
|
-1.00 / -1.18%
|
82.70
|
84.40
|
82.70
|
83.70
|
83.56
|
54.42
|
546,650
|
|
|
6/24/2020
|
-1.30 / -1.51%
|
86.00
|
86.00
|
84.10
|
84.70
|
85.02
|
55.07
|
740,160
|
|
|
6/23/2020
|
+0.50 / +0.58%
|
85.50
|
87.00
|
85.30
|
86.00
|
85.99
|
55.92
|
957,230
|
|
|
6/22/2020
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.50
|
85.45
|
55.60
|
1,381,090
|
|
|
6/19/2020
|
+0.40 / +0.47%
|
85.00
|
86.00
|
85.00
|
85.40
|
85.43
|
55.53
|
1,280,970
|
|
|
6/18/2020
|
+0.80 / +0.95%
|
84.00
|
86.50
|
83.90
|
85.00
|
85.17
|
55.27
|
1,949,780
|
|
|
6/17/2020
|
+0.50 / +0.60%
|
85.00
|
85.20
|
83.80
|
84.20
|
84.22
|
54.75
|
1,241,750
|
|
|
6/16/2020
|
+1.70 / +2.07%
|
84.00
|
84.00
|
82.40
|
83.70
|
83.60
|
54.42
|
802,980
|
|
|
6/15/2020
|
-3.60 / -4.21%
|
85.60
|
85.80
|
81.80
|
82.00
|
83.15
|
53.32
|
1,218,540
|
|
|
6/12/2020
|
-2.40 / -2.73%
|
82.50
|
86.50
|
82.50
|
85.60
|
85.47
|
55.66
|
1,612,920
|
|
|
6/11/2020
|
-1.60 / -1.79%
|
89.50
|
89.60
|
87.00
|
88.00
|
88.52
|
57.22
|
1,183,900
|
|
|
6/10/2020
|
+0.10 / +0.11%
|
89.50
|
89.80
|
89.30
|
89.60
|
89.55
|
58.26
|
3,363,590
|
|
|
6/9/2020
|
+0.10 / +0.11%
|
89.90
|
90.00
|
89.40
|
89.50
|
89.77
|
58.20
|
417,690
|
|
|
6/8/2020
|
+0.40 / +0.45%
|
89.00
|
90.20
|
88.40
|
89.40
|
89.37
|
58.13
|
1,222,240
|
|
|
6/5/2020
|
0.00 / 0.00%
|
89.10
|
89.30
|
87.00
|
89.00
|
88.86
|
57.87
|
849,570
|
|
|
6/4/2020
|
+1.10 / +1.25%
|
88.00
|
89.00
|
88.00
|
89.00
|
88.57
|
57.87
|
736,380
|
|
|
6/3/2020
|
+1.30 / +1.50%
|
87.00
|
87.90
|
86.90
|
87.90
|
87.34
|
57.16
|
502,750
|
|
|
6/2/2020
|
+0.10 / +0.12%
|
86.90
|
86.90
|
86.30
|
86.60
|
86.58
|
56.31
|
1,144,040
|
|
|
6/1/2020
|
+1.30 / +1.53%
|
85.50
|
86.70
|
85.50
|
86.50
|
86.25
|
56.25
|
925,710
|
|
|
5/29/2020
|
+0.70 / +0.83%
|
85.00
|
86.00
|
84.50
|
85.20
|
85.36
|
55.40
|
1,161,180
|
|
|
5/28/2020
|
+1.60 / +1.93%
|
83.00
|
85.10
|
83.00
|
84.50
|
84.15
|
54.94
|
2,318,310
|
|
|
5/27/2020
|
+0.40 / +0.48%
|
83.00
|
84.40
|
82.90
|
82.90
|
83.47
|
53.90
|
817,770
|
|
|
5/26/2020
|
+1.40 / +1.73%
|
81.00
|
82.60
|
81.00
|
82.50
|
81.73
|
53.64
|
939,390
|
|
|
5/25/2020
|
+0.10 / +0.12%
|
80.90
|
81.30
|
80.80
|
81.10
|
81.09
|
52.73
|
817,710
|
|
|
5/22/2020
|
-0.20 / -0.25%
|
81.20
|
81.30
|
80.00
|
81.00
|
80.85
|
52.67
|
1,646,320
|
|
|
5/21/2020
|
+1.60 / +2.01%
|
80.00
|
81.20
|
79.60
|
81.20
|
80.44
|
52.80
|
1,579,620
|
|
|
5/20/2020
|
+0.60 / +0.76%
|
78.40
|
79.70
|
78.40
|
79.60
|
79.23
|
51.76
|
756,200
|
|
|
5/19/2020
|
+0.50 / +0.64%
|
79.90
|
80.10
|
78.80
|
79.00
|
79.57
|
51.37
|
1,712,270
|
|
|
5/18/2020
|
+2.50 / +3.29%
|
76.30
|
79.00
|
75.80
|
78.50
|
77.23
|
51.04
|
1,145,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|