|
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 7/11/2022
|
|
| Open |
73.30 |
| High |
73.50 |
| Low |
72.00 |
| Volume |
756,800 |
| Split-adjusted Price |
60.97 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-2.00 / -2.70%
|
73.30
|
73.50
|
72.00
|
72.00
|
72.59
|
60.97
|
756,800
|
|
|
7/8/2022
|
-1.50 / -1.99%
|
74.90
|
75.00
|
73.90
|
74.00
|
74.43
|
62.66
|
761,000
|
|
|
7/7/2022
|
+2.70 / +3.71%
|
72.70
|
75.50
|
71.70
|
75.50
|
73.86
|
63.93
|
1,287,400
|
|
|
7/6/2022
|
-1.20 / -1.62%
|
73.70
|
73.90
|
68.90
|
72.80
|
72.49
|
61.64
|
1,644,200
|
|
|
7/5/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.60
|
74.00
|
74.16
|
62.66
|
1,064,500
|
|
|
7/4/2022
|
+0.10 / +0.14%
|
74.90
|
75.20
|
73.90
|
74.10
|
74.62
|
62.74
|
786,200
|
|
|
7/1/2022
|
-0.80 / -1.07%
|
74.50
|
75.00
|
72.90
|
74.00
|
73.67
|
62.66
|
1,383,000
|
|
|
6/30/2022
|
-0.70 / -0.93%
|
75.50
|
76.00
|
74.80
|
74.80
|
75.15
|
63.34
|
794,468
|
|
|
6/29/2022
|
-0.80 / -1.05%
|
75.80
|
75.90
|
75.30
|
75.50
|
75.54
|
63.93
|
1,387,500
|
|
|
6/28/2022
|
+1.40 / +1.87%
|
75.00
|
77.00
|
74.80
|
76.30
|
75.63
|
64.61
|
1,095,800
|
|
|
6/27/2022
|
-0.10 / -0.13%
|
75.50
|
76.00
|
74.80
|
74.90
|
75.19
|
63.42
|
958,500
|
|
|
6/24/2022
|
-0.90 / -1.19%
|
76.20
|
76.30
|
74.60
|
75.00
|
75.14
|
63.51
|
688,600
|
|
|
6/23/2022
|
-0.10 / -0.13%
|
75.10
|
76.70
|
74.90
|
75.90
|
75.57
|
64.27
|
590,200
|
|
|
6/22/2022
|
-1.70 / -2.19%
|
77.90
|
78.00
|
75.00
|
76.00
|
76.21
|
64.35
|
2,165,200
|
|
|
6/21/2022
|
+1.70 / +2.24%
|
76.00
|
77.70
|
75.20
|
77.70
|
76.24
|
65.79
|
977,100
|
|
|
6/20/2022
|
-0.10 / -0.13%
|
79.50
|
79.50
|
75.30
|
76.00
|
76.75
|
64.35
|
1,089,700
|
|
|
6/17/2022
|
-3.00 / -3.79%
|
77.00
|
78.30
|
76.10
|
76.10
|
77.05
|
64.44
|
1,071,600
|
|
|
6/16/2022
|
+2.60 / +3.40%
|
76.70
|
80.00
|
76.50
|
79.10
|
78.38
|
66.98
|
1,324,600
|
|
|
6/15/2022
|
-0.50 / -0.65%
|
77.40
|
78.30
|
75.30
|
76.50
|
76.78
|
64.78
|
1,243,600
|
|
|
6/14/2022
|
+0.60 / +0.79%
|
75.50
|
78.10
|
74.00
|
77.00
|
76.01
|
65.20
|
1,087,200
|
|
|
6/13/2022
|
-1.30 / -1.67%
|
77.00
|
77.00
|
74.10
|
76.40
|
75.56
|
64.69
|
1,220,800
|
|
|
6/10/2022
|
-0.10 / -0.13%
|
77.80
|
79.00
|
77.40
|
77.70
|
78.03
|
65.79
|
390,900
|
|
|
6/9/2022
|
-1.40 / -1.77%
|
79.00
|
79.90
|
77.70
|
77.80
|
78.10
|
65.88
|
1,067,500
|
|
|
6/8/2022
|
-1.80 / -2.22%
|
81.00
|
81.00
|
78.80
|
79.20
|
80.21
|
67.06
|
1,219,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|