|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
0.00/0.00%
2:25:01 PM
|
|
|
|
Closing price on 7/16/2018
|
|
| Open |
55.00 |
| High |
55.50 |
| Low |
54.30 |
| Volume |
1,302,130 |
| Split-adjusted Price |
34.93 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.10 / +0.18%
|
55.00
|
55.50
|
54.30
|
54.90
|
54.96
|
34.93
|
1,302,130
|
|
|
7/13/2018
|
+2.40 / +4.58%
|
53.30
|
54.90
|
52.00
|
54.80
|
54.08
|
34.87
|
1,709,410
|
|
|
7/12/2018
|
+1.20 / +2.34%
|
51.20
|
53.60
|
50.50
|
52.40
|
52.28
|
33.34
|
1,422,890
|
|
|
7/11/2018
|
-1.90 / -3.58%
|
51.90
|
52.50
|
50.10
|
51.20
|
51.19
|
32.58
|
3,312,190
|
|
|
7/10/2018
|
-0.90 / -1.67%
|
55.50
|
55.50
|
53.10
|
53.10
|
54.27
|
33.79
|
1,360,490
|
|
|
7/9/2018
|
-1.00 / -1.82%
|
55.00
|
56.40
|
54.00
|
54.00
|
55.55
|
34.36
|
1,434,270
|
|
|
7/6/2018
|
+3.00 / +5.77%
|
51.10
|
55.40
|
50.50
|
55.00
|
53.87
|
35.00
|
3,443,450
|
|
|
7/5/2018
|
-3.60 / -6.47%
|
55.40
|
55.60
|
52.00
|
52.00
|
53.61
|
33.09
|
2,895,870
|
|
|
7/4/2018
|
-0.40 / -0.71%
|
56.20
|
56.50
|
54.70
|
55.60
|
55.59
|
35.38
|
2,705,510
|
|
|
7/3/2018
|
-2.10 / -3.61%
|
58.30
|
58.30
|
56.00
|
56.00
|
57.11
|
35.63
|
3,655,250
|
|
|
7/2/2018
|
+0.10 / +0.17%
|
57.50
|
58.40
|
55.40
|
58.10
|
56.88
|
36.97
|
2,846,420
|
|
|
6/29/2018
|
+0.10 / +0.17%
|
57.90
|
58.70
|
56.80
|
58.00
|
57.90
|
36.91
|
1,439,520
|
|
|
6/28/2018
|
-0.10 / -0.17%
|
57.00
|
58.70
|
57.00
|
57.90
|
57.59
|
36.84
|
2,114,670
|
|
|
6/27/2018
|
-1.30 / -2.19%
|
59.00
|
60.50
|
58.00
|
58.00
|
59.32
|
36.91
|
2,602,270
|
|
|
6/26/2018
|
-0.10 / -0.17%
|
58.50
|
59.40
|
58.00
|
59.30
|
58.61
|
37.73
|
1,346,430
|
|
|
6/25/2018
|
+0.70 / +1.19%
|
60.00
|
60.20
|
58.90
|
59.40
|
59.54
|
37.80
|
2,415,610
|
|
|
6/22/2018
|
+1.70 / +2.98%
|
56.10
|
58.70
|
55.50
|
58.70
|
57.29
|
37.35
|
2,529,630
|
|
|
6/21/2018
|
-1.10 / -1.89%
|
58.00
|
58.20
|
56.40
|
57.00
|
57.16
|
36.27
|
1,728,710
|
|
|
6/20/2018
|
+1.60 / +2.83%
|
57.00
|
58.70
|
56.20
|
58.10
|
57.26
|
36.97
|
2,767,440
|
|
|
6/19/2018
|
0.00 / 0.00%
|
54.50
|
56.50
|
54.00
|
56.50
|
55.21
|
35.95
|
5,499,160
|
|
|
6/18/2018
|
-2.50 / -4.24%
|
58.90
|
59.00
|
56.00
|
56.50
|
57.38
|
35.95
|
2,461,860
|
|
|
6/15/2018
|
+0.90 / +1.55%
|
57.50
|
59.00
|
57.40
|
59.00
|
58.47
|
37.54
|
2,557,670
|
|
|
6/14/2018
|
-1.80 / -3.01%
|
59.90
|
59.90
|
58.00
|
58.10
|
58.84
|
36.97
|
2,864,340
|
|
|
6/13/2018
|
+1.90 / +3.28%
|
57.60
|
59.90
|
57.60
|
59.90
|
58.62
|
38.11
|
2,054,850
|
|
|
6/12/2018
|
-1.00 / -1.69%
|
58.50
|
59.00
|
56.50
|
58.00
|
57.81
|
36.91
|
3,024,500
|
|
|
6/11/2018
|
-0.70 / -1.17%
|
59.40
|
60.30
|
58.50
|
59.00
|
59.75
|
37.54
|
2,453,150
|
|
|
6/8/2018
|
+1.00 / +1.70%
|
58.30
|
60.40
|
58.30
|
59.70
|
59.70
|
37.99
|
2,693,680
|
|
|
6/7/2018
|
-0.40 / -0.68%
|
59.00
|
59.30
|
58.40
|
58.70
|
58.86
|
37.35
|
2,538,580
|
|
|
6/6/2018
|
+0.50 / +0.85%
|
58.10
|
59.70
|
57.60
|
59.10
|
58.88
|
37.61
|
2,183,260
|
|
|
6/5/2018
|
-0.70 / -1.18%
|
58.60
|
59.60
|
57.70
|
58.60
|
58.55
|
37.29
|
3,532,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
545,500
|
7.60
|
0.00%
|
|
|
|
ACB
|
6,244,500
|
24.70
|
-0.80%
|
|
|
|
BAB
|
17,200
|
11.80
|
0.00%
|
|
|
|
BID
|
2,352,100
|
46.55
|
-1.79%
|
|
|
|
BVB
|
2,260,800
|
11.20
|
-1.75%
|
|
|
|
CTG
|
15,021,400
|
34.10
|
-2.57%
|
|
|
|
EIB
|
2,926,300
|
18.65
|
-1.84%
|
|
|
|
EVF
|
7,307,100
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|