|
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 7/17/2020
|
|
| Open |
83.60 |
| High |
83.60 |
| Low |
82.80 |
| Volume |
913,590 |
| Split-adjusted Price |
35.75 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.70 / -0.84%
|
83.60
|
83.60
|
82.80
|
82.80
|
83.13
|
35.75
|
913,590
|
|
|
7/16/2020
|
0.00 / 0.00%
|
83.80
|
83.90
|
82.90
|
83.50
|
83.37
|
36.05
|
1,329,430
|
|
|
7/15/2020
|
+0.50 / +0.60%
|
83.20
|
83.80
|
83.20
|
83.50
|
83.44
|
36.05
|
1,198,530
|
|
|
7/14/2020
|
+0.10 / +0.12%
|
82.90
|
83.00
|
82.20
|
83.00
|
82.61
|
35.84
|
506,110
|
|
|
7/13/2020
|
+0.20 / +0.24%
|
83.40
|
83.50
|
82.40
|
82.90
|
82.94
|
35.80
|
394,630
|
|
|
7/10/2020
|
-0.90 / -1.08%
|
83.40
|
83.60
|
82.10
|
82.70
|
82.72
|
35.71
|
1,048,560
|
|
|
7/9/2020
|
+0.60 / +0.72%
|
83.90
|
83.90
|
83.30
|
83.60
|
83.61
|
36.10
|
1,039,170
|
|
|
7/8/2020
|
-0.40 / -0.48%
|
83.20
|
83.40
|
82.80
|
83.00
|
83.04
|
35.84
|
585,190
|
|
|
7/7/2020
|
+0.50 / +0.60%
|
84.00
|
84.20
|
83.30
|
83.40
|
83.84
|
36.01
|
1,366,830
|
|
|
7/6/2020
|
-0.10 / -0.12%
|
83.00
|
83.40
|
82.40
|
82.90
|
82.90
|
35.80
|
1,270,830
|
|
|
7/3/2020
|
+0.40 / +0.48%
|
82.50
|
83.30
|
82.20
|
83.00
|
82.92
|
35.84
|
370,340
|
|
|
7/2/2020
|
-0.10 / -0.12%
|
83.20
|
83.20
|
81.00
|
82.60
|
81.76
|
35.67
|
669,040
|
|
|
7/1/2020
|
+2.40 / +2.99%
|
80.30
|
82.70
|
80.00
|
82.70
|
81.01
|
35.71
|
478,440
|
|
|
6/30/2020
|
-1.20 / -1.47%
|
82.50
|
82.50
|
80.00
|
80.30
|
81.00
|
34.67
|
974,990
|
|
|
6/29/2020
|
-1.80 / -2.16%
|
83.30
|
83.30
|
81.10
|
81.50
|
81.83
|
35.19
|
936,380
|
|
|
6/26/2020
|
-0.40 / -0.48%
|
84.10
|
84.70
|
83.00
|
83.30
|
83.49
|
35.97
|
1,030,930
|
|
|
6/25/2020
|
-1.00 / -1.18%
|
82.70
|
84.40
|
82.70
|
83.70
|
83.56
|
36.14
|
546,650
|
|
|
6/24/2020
|
-1.30 / -1.51%
|
86.00
|
86.00
|
84.10
|
84.70
|
85.02
|
36.57
|
740,160
|
|
|
6/23/2020
|
+0.50 / +0.58%
|
85.50
|
87.00
|
85.30
|
86.00
|
85.99
|
37.13
|
957,230
|
|
|
6/22/2020
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.50
|
85.45
|
36.92
|
1,381,090
|
|
|
6/19/2020
|
+0.40 / +0.47%
|
85.00
|
86.00
|
85.00
|
85.40
|
85.43
|
36.87
|
1,280,970
|
|
|
6/18/2020
|
+0.80 / +0.95%
|
84.00
|
86.50
|
83.90
|
85.00
|
85.17
|
36.70
|
1,949,780
|
|
|
6/17/2020
|
+0.50 / +0.60%
|
85.00
|
85.20
|
83.80
|
84.20
|
84.22
|
36.36
|
1,241,750
|
|
|
6/16/2020
|
+1.70 / +2.07%
|
84.00
|
84.00
|
82.40
|
83.70
|
83.60
|
36.14
|
802,980
|
|
|
6/15/2020
|
-3.60 / -4.21%
|
85.60
|
85.80
|
81.80
|
82.00
|
83.15
|
35.41
|
1,218,540
|
|
|
6/12/2020
|
-2.40 / -2.73%
|
82.50
|
86.50
|
82.50
|
85.60
|
85.47
|
36.96
|
1,612,920
|
|
|
6/11/2020
|
-1.60 / -1.79%
|
89.50
|
89.60
|
87.00
|
88.00
|
88.52
|
38.00
|
1,183,900
|
|
|
6/10/2020
|
+0.10 / +0.11%
|
89.50
|
89.80
|
89.30
|
89.60
|
89.55
|
38.69
|
3,363,590
|
|
|
6/9/2020
|
+0.10 / +0.11%
|
89.90
|
90.00
|
89.40
|
89.50
|
89.77
|
38.65
|
417,690
|
|
|
6/8/2020
|
+0.40 / +0.45%
|
89.00
|
90.20
|
88.40
|
89.40
|
89.37
|
38.60
|
1,222,240
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|