|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 6/7/2022
|
|
| Open |
79.00 |
| High |
82.00 |
| Low |
78.10 |
| Volume |
1,014,000 |
| Split-adjusted Price |
68.59 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+1.30 / +1.63%
|
79.00
|
82.00
|
78.10
|
81.00
|
79.69
|
68.59
|
1,014,000
|
|
|
6/6/2022
|
+2.20 / +2.84%
|
77.50
|
80.00
|
75.10
|
79.70
|
77.90
|
67.49
|
880,500
|
|
|
6/3/2022
|
-1.50 / -1.90%
|
78.40
|
79.50
|
76.40
|
77.50
|
77.95
|
65.62
|
582,800
|
|
|
6/2/2022
|
-1.50 / -1.86%
|
80.80
|
80.80
|
79.00
|
79.00
|
79.78
|
66.89
|
742,483
|
|
|
6/1/2022
|
+1.60 / +2.03%
|
79.00
|
80.50
|
79.00
|
80.50
|
79.98
|
68.16
|
798,800
|
|
|
5/31/2022
|
+0.90 / +1.15%
|
78.90
|
78.90
|
78.00
|
78.90
|
78.44
|
66.81
|
1,188,700
|
|
|
5/30/2022
|
+0.60 / +0.78%
|
77.40
|
81.00
|
76.40
|
78.00
|
78.46
|
66.05
|
1,408,400
|
|
|
5/27/2022
|
+0.70 / +0.91%
|
76.70
|
77.40
|
76.30
|
77.40
|
76.77
|
65.54
|
892,000
|
|
|
5/26/2022
|
-0.30 / -0.39%
|
77.00
|
77.10
|
76.00
|
76.70
|
76.77
|
64.94
|
1,033,900
|
|
|
5/25/2022
|
+1.40 / +1.85%
|
76.00
|
77.00
|
74.80
|
77.00
|
76.12
|
65.20
|
898,000
|
|
|
5/24/2022
|
+1.20 / +1.61%
|
74.90
|
75.70
|
74.30
|
75.60
|
75.13
|
64.01
|
898,700
|
|
|
5/23/2022
|
-0.90 / -1.20%
|
75.60
|
75.60
|
73.60
|
74.40
|
74.51
|
63.00
|
686,600
|
|
|
5/20/2022
|
-0.70 / -0.92%
|
75.10
|
76.50
|
75.00
|
75.30
|
75.30
|
63.76
|
742,800
|
|
|
5/19/2022
|
+0.60 / +0.80%
|
75.00
|
76.70
|
74.80
|
76.00
|
75.67
|
64.35
|
575,800
|
|
|
5/18/2022
|
-0.60 / -0.79%
|
77.00
|
77.00
|
75.00
|
75.40
|
75.48
|
63.84
|
936,000
|
|
|
5/17/2022
|
+1.80 / +2.43%
|
74.20
|
77.00
|
73.10
|
76.00
|
74.26
|
64.35
|
2,346,300
|
|
|
5/16/2022
|
+1.20 / +1.64%
|
75.50
|
76.40
|
74.00
|
74.20
|
74.84
|
62.83
|
1,558,800
|
|
|
5/13/2022
|
-4.00 / -5.19%
|
77.00
|
78.00
|
73.00
|
73.00
|
76.09
|
61.81
|
1,983,664
|
|
|
5/12/2022
|
-3.00 / -3.75%
|
79.00
|
79.90
|
77.00
|
77.00
|
78.06
|
65.20
|
1,016,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.86
|
67.74
|
1,026,300
|
|
|
5/10/2022
|
+2.10 / +2.70%
|
77.10
|
80.00
|
77.10
|
80.00
|
78.51
|
67.74
|
926,000
|
|
|
5/9/2022
|
-1.50 / -1.89%
|
78.80
|
80.40
|
77.80
|
77.90
|
78.64
|
65.96
|
1,718,200
|
|
|
5/6/2022
|
-1.60 / -1.98%
|
79.70
|
81.20
|
79.40
|
79.40
|
80.33
|
67.23
|
1,330,900
|
|
|
5/5/2022
|
+1.10 / +1.38%
|
80.50
|
81.50
|
79.60
|
81.00
|
80.33
|
68.59
|
1,019,300
|
|
|
5/4/2022
|
-1.00 / -1.24%
|
80.90
|
81.00
|
79.00
|
79.90
|
80.14
|
67.65
|
936,600
|
|
|
4/29/2022
|
-0.60 / -0.74%
|
81.40
|
82.30
|
80.00
|
80.90
|
81.32
|
68.50
|
28,854,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
81.50
|
81.60
|
79.50
|
81.50
|
80.72
|
69.01
|
564,100
|
|
|
4/27/2022
|
+1.00 / +1.24%
|
79.90
|
82.00
|
78.20
|
81.50
|
79.29
|
69.01
|
2,334,900
|
|
|
4/26/2022
|
-1.30 / -1.59%
|
79.00
|
80.50
|
79.00
|
80.50
|
79.98
|
68.16
|
2,507,000
|
|
|
4/25/2022
|
-0.40 / -0.49%
|
82.20
|
83.00
|
77.00
|
81.80
|
80.62
|
69.26
|
2,879,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|