|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.60
-0.10/-0.16%
3:09:29 PM
|
|
|
|
Closing price on 6/3/2021
|
|
| Open |
106.10 |
| High |
108.00 |
| Low |
106.00 |
| Volume |
2,802,000 |
| Split-adjusted Price |
46.45 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.70 / +0.66%
|
106.10
|
108.00
|
106.00
|
106.70
|
106.90
|
46.45
|
2,802,000
|
|
|
6/2/2021
|
+2.30 / +2.22%
|
104.00
|
107.50
|
103.70
|
106.00
|
105.62
|
46.14
|
5,416,100
|
|
|
6/1/2021
|
+5.10 / +5.17%
|
99.40
|
104.20
|
98.70
|
103.70
|
101.90
|
45.14
|
4,573,500
|
|
|
5/31/2021
|
-1.00 / -1.00%
|
101.00
|
101.00
|
98.30
|
98.60
|
99.03
|
42.92
|
2,821,000
|
|
|
5/28/2021
|
+0.90 / +0.91%
|
99.00
|
101.10
|
97.60
|
99.60
|
99.12
|
43.36
|
2,230,000
|
|
|
5/27/2021
|
-1.70 / -1.69%
|
100.40
|
100.40
|
98.00
|
98.70
|
99.41
|
42.97
|
1,818,400
|
|
|
5/26/2021
|
+0.60 / +0.60%
|
99.90
|
101.80
|
99.70
|
100.40
|
100.56
|
43.71
|
2,356,000
|
|
|
5/25/2021
|
+2.40 / +2.46%
|
97.40
|
100.00
|
97.40
|
99.80
|
99.34
|
43.44
|
4,450,000
|
|
|
5/24/2021
|
+0.60 / +0.62%
|
97.50
|
98.50
|
96.50
|
97.40
|
97.36
|
42.40
|
1,874,700
|
|
|
5/21/2021
|
-2.20 / -2.22%
|
96.30
|
98.00
|
96.00
|
96.80
|
97.03
|
42.14
|
1,799,200
|
|
|
5/20/2021
|
+4.90 / +5.21%
|
94.10
|
99.00
|
94.10
|
99.00
|
95.87
|
43.10
|
1,938,100
|
|
|
5/19/2021
|
-0.50 / -0.53%
|
94.60
|
94.60
|
93.80
|
94.10
|
94.12
|
40.96
|
1,738,100
|
|
|
5/18/2021
|
-1.40 / -1.46%
|
95.30
|
96.00
|
94.50
|
94.60
|
94.50
|
41.18
|
2,103,400
|
|
|
5/17/2021
|
-0.90 / -0.93%
|
97.10
|
97.30
|
95.80
|
96.00
|
95.80
|
41.79
|
1,715,100
|
|
|
5/14/2021
|
+0.10 / +0.10%
|
97.40
|
98.30
|
96.60
|
96.90
|
97.24
|
42.18
|
1,443,600
|
|
|
5/13/2021
|
-0.50 / -0.51%
|
97.20
|
97.80
|
96.80
|
96.80
|
97.16
|
42.14
|
1,767,000
|
|
|
5/12/2021
|
-0.60 / -0.61%
|
97.90
|
97.90
|
97.00
|
97.30
|
97.39
|
42.36
|
1,218,300
|
|
|
5/11/2021
|
-0.20 / -0.20%
|
98.20
|
99.30
|
97.50
|
97.90
|
98.56
|
42.62
|
1,271,500
|
|
|
5/10/2021
|
+1.10 / +1.13%
|
96.70
|
98.20
|
95.90
|
98.10
|
97.16
|
42.70
|
1,743,000
|
|
|
5/7/2021
|
-2.30 / -2.32%
|
98.90
|
99.00
|
96.70
|
97.00
|
97.75
|
42.23
|
2,284,800
|
|
|
5/6/2021
|
-1.90 / -1.88%
|
101.20
|
101.70
|
99.00
|
99.30
|
100.07
|
43.23
|
1,161,200
|
|
|
5/5/2021
|
+2.10 / +2.12%
|
99.10
|
102.00
|
99.10
|
101.20
|
100.85
|
44.05
|
1,895,700
|
|
|
5/4/2021
|
-0.90 / -0.90%
|
99.00
|
99.60
|
98.00
|
99.10
|
98.88
|
43.14
|
1,651,800
|
|
|
4/29/2021
|
+1.00 / +1.01%
|
99.00
|
100.00
|
98.00
|
100.00
|
98.91
|
43.53
|
1,615,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
99.00
|
99.30
|
97.70
|
99.00
|
98.67
|
43.10
|
1,553,900
|
|
|
4/27/2021
|
+0.40 / +0.41%
|
98.60
|
99.60
|
97.70
|
99.00
|
98.56
|
43.10
|
1,191,800
|
|
|
4/26/2021
|
-5.40 / -5.19%
|
104.00
|
104.00
|
97.90
|
98.60
|
100.60
|
42.92
|
3,695,400
|
|
|
4/23/2021
|
+1.00 / +0.97%
|
103.00
|
104.00
|
100.50
|
104.00
|
102.45
|
45.27
|
2,578,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
103.00
|
105.60
|
102.20
|
103.00
|
103.82
|
44.84
|
3,311,700
|
|
|
4/20/2021
|
+4.50 / +4.57%
|
99.10
|
105.00
|
98.50
|
103.00
|
101.76
|
44.84
|
6,274,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|