|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
-1.00/-1.65%
3:09:28 PM
|
|
|
|
Closing price on 7/12/2021
|
|
| Open |
109.50 |
| High |
109.50 |
| Low |
103.10 |
| Volume |
2,500,600 |
| Split-adjusted Price |
46.62 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-2.70 / -2.46%
|
109.50
|
109.50
|
103.10
|
107.10
|
106.02
|
46.62
|
2,500,600
|
|
|
7/9/2021
|
-1.20 / -1.08%
|
110.00
|
111.10
|
106.80
|
109.80
|
108.94
|
47.80
|
3,021,900
|
|
|
7/8/2021
|
-2.40 / -2.12%
|
111.20
|
113.00
|
109.00
|
111.00
|
110.82
|
48.32
|
1,384,100
|
|
|
7/7/2021
|
+1.40 / +1.25%
|
112.00
|
113.40
|
106.00
|
113.40
|
110.98
|
49.36
|
2,808,000
|
|
|
7/6/2021
|
-1.60 / -1.41%
|
112.50
|
115.00
|
112.00
|
112.00
|
113.49
|
48.75
|
1,754,600
|
|
|
7/5/2021
|
-1.30 / -1.13%
|
113.90
|
113.90
|
110.90
|
113.60
|
112.43
|
49.45
|
2,416,000
|
|
|
7/2/2021
|
-1.50 / -1.29%
|
116.40
|
116.60
|
114.00
|
114.90
|
115.05
|
50.02
|
1,767,290
|
|
|
7/1/2021
|
0.00 / 0.00%
|
116.70
|
116.80
|
115.00
|
116.40
|
116.12
|
50.67
|
2,056,400
|
|
|
6/30/2021
|
+2.40 / +2.11%
|
114.00
|
117.20
|
114.00
|
116.40
|
115.81
|
50.67
|
3,337,000
|
|
|
6/29/2021
|
+1.40 / +1.24%
|
112.00
|
114.00
|
111.50
|
114.00
|
113.29
|
49.63
|
2,353,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
112.60
|
113.00
|
111.10
|
112.60
|
112.14
|
49.02
|
2,360,500
|
|
|
6/25/2021
|
+1.90 / +1.72%
|
110.70
|
112.80
|
108.90
|
112.60
|
111.45
|
49.02
|
2,321,990
|
|
|
6/24/2021
|
+1.00 / +0.91%
|
110.00
|
110.80
|
107.80
|
110.70
|
109.31
|
48.19
|
1,143,400
|
|
|
6/23/2021
|
+2.10 / +1.95%
|
108.00
|
111.00
|
107.00
|
109.70
|
109.23
|
47.75
|
2,308,600
|
|
|
6/22/2021
|
+1.00 / +0.94%
|
107.10
|
108.50
|
106.50
|
107.60
|
107.68
|
46.84
|
2,171,000
|
|
|
6/21/2021
|
-1.90 / -1.75%
|
108.00
|
108.20
|
106.00
|
106.60
|
107.30
|
46.40
|
3,007,900
|
|
|
6/18/2021
|
+4.30 / +4.13%
|
104.50
|
109.00
|
104.30
|
108.50
|
106.42
|
47.23
|
3,824,900
|
|
|
6/17/2021
|
+0.20 / +0.19%
|
104.00
|
105.00
|
102.00
|
104.20
|
104.56
|
45.36
|
2,896,100
|
|
|
6/16/2021
|
+1.20 / +1.17%
|
102.50
|
106.00
|
102.50
|
104.00
|
104.50
|
45.27
|
2,898,400
|
|
|
6/15/2021
|
+0.80 / +0.78%
|
102.10
|
103.00
|
101.00
|
102.80
|
102.14
|
44.75
|
1,440,700
|
|
|
6/14/2021
|
-0.80 / -0.78%
|
102.10
|
103.40
|
101.30
|
102.00
|
102.55
|
44.40
|
1,548,700
|
|
|
6/11/2021
|
+1.00 / +0.98%
|
101.10
|
103.50
|
100.50
|
102.80
|
102.16
|
44.75
|
2,048,000
|
|
|
6/10/2021
|
-0.20 / -0.20%
|
102.00
|
102.90
|
100.00
|
101.80
|
101.69
|
44.31
|
2,282,500
|
|
|
6/9/2021
|
+2.00 / +2.00%
|
100.00
|
102.00
|
99.20
|
102.00
|
100.79
|
44.40
|
2,433,900
|
|
|
6/8/2021
|
-3.00 / -2.91%
|
103.00
|
104.00
|
100.00
|
100.00
|
101.76
|
43.53
|
2,351,600
|
|
|
6/7/2021
|
-1.90 / -1.81%
|
104.30
|
104.90
|
101.20
|
103.00
|
102.88
|
44.84
|
3,023,900
|
|
|
6/4/2021
|
-1.80 / -1.69%
|
106.50
|
106.50
|
104.10
|
104.90
|
105.42
|
45.66
|
2,945,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|