|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.40
+0.10/+0.17%
1:00:02 PM
|
|
|
|
Closing price on 7/2/2019
|
|
| Open |
71.50 |
| High |
71.50 |
| Low |
70.30 |
| Volume |
453,020 |
| Split-adjusted Price |
30.17 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2019
|
-0.80 / -1.12%
|
71.50
|
71.50
|
70.30
|
70.50
|
70.91
|
30.17
|
453,020
|
|
|
7/1/2019
|
+0.80 / +1.13%
|
71.00
|
71.90
|
70.90
|
71.30
|
71.33
|
30.51
|
565,640
|
|
|
6/28/2019
|
+1.00 / +1.44%
|
69.60
|
72.00
|
68.40
|
70.50
|
69.28
|
30.17
|
897,140
|
|
|
6/27/2019
|
-1.00 / -1.42%
|
71.00
|
71.00
|
69.40
|
69.50
|
69.79
|
29.74
|
1,344,190
|
|
|
6/26/2019
|
-1.90 / -2.62%
|
72.40
|
72.50
|
70.50
|
70.50
|
71.41
|
30.17
|
1,254,850
|
|
|
6/25/2019
|
-0.60 / -0.82%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.36
|
30.99
|
811,320
|
|
|
6/24/2019
|
+2.00 / +2.82%
|
71.50
|
73.80
|
71.00
|
73.00
|
72.73
|
31.24
|
1,475,410
|
|
|
6/21/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
30.39
|
1,785,930
|
|
|
6/20/2019
|
+1.70 / +2.44%
|
69.70
|
71.50
|
69.60
|
71.50
|
70.85
|
30.60
|
1,212,390
|
|
|
6/19/2019
|
-0.50 / -0.71%
|
70.40
|
70.70
|
69.40
|
69.80
|
69.95
|
29.87
|
1,419,470
|
|
|
6/18/2019
|
+1.10 / +1.59%
|
69.00
|
70.50
|
68.20
|
70.30
|
69.35
|
30.09
|
1,352,120
|
|
|
6/17/2019
|
0.00 / 0.00%
|
69.20
|
70.30
|
69.00
|
69.20
|
69.65
|
29.62
|
1,398,540
|
|
|
6/14/2019
|
+1.90 / +2.82%
|
67.50
|
69.60
|
67.30
|
69.20
|
69.01
|
29.62
|
2,755,770
|
|
|
6/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.50
|
66.40
|
67.30
|
67.23
|
28.80
|
580,960
|
|
|
6/12/2019
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
67.00
|
67.17
|
28.67
|
212,910
|
|
|
6/11/2019
|
+0.70 / +1.05%
|
66.50
|
67.50
|
66.50
|
67.40
|
67.15
|
28.85
|
1,485,100
|
|
|
6/10/2019
|
+1.10 / +1.68%
|
66.80
|
67.50
|
66.00
|
66.70
|
66.58
|
28.55
|
619,460
|
|
|
6/7/2019
|
-0.30 / -0.46%
|
66.50
|
67.00
|
65.20
|
65.60
|
65.71
|
28.07
|
490,880
|
|
|
6/6/2019
|
-0.80 / -1.20%
|
66.70
|
66.70
|
65.00
|
65.90
|
65.93
|
28.20
|
1,036,930
|
|
|
6/5/2019
|
-0.50 / -0.74%
|
67.20
|
67.50
|
66.70
|
66.70
|
67.12
|
28.55
|
329,120
|
|
|
6/4/2019
|
+0.70 / +1.05%
|
66.00
|
67.50
|
65.90
|
67.20
|
66.67
|
28.76
|
537,780
|
|
|
6/3/2019
|
-0.70 / -1.04%
|
66.50
|
67.20
|
64.00
|
66.50
|
66.50
|
28.46
|
668,660
|
|
|
5/31/2019
|
-0.50 / -0.74%
|
67.50
|
68.00
|
66.80
|
67.20
|
67.55
|
28.76
|
942,090
|
|
|
5/30/2019
|
+0.20 / +0.30%
|
67.50
|
68.10
|
67.30
|
67.70
|
67.78
|
28.97
|
619,810
|
|
|
5/29/2019
|
+0.10 / +0.15%
|
67.60
|
68.10
|
67.20
|
67.50
|
67.79
|
28.89
|
613,510
|
|
|
5/28/2019
|
0.00 / 0.00%
|
67.00
|
68.60
|
66.80
|
67.40
|
67.60
|
28.85
|
1,332,700
|
|
|
5/27/2019
|
+0.90 / +1.35%
|
67.00
|
67.80
|
66.50
|
67.40
|
67.10
|
28.85
|
381,320
|
|
|
5/24/2019
|
-1.10 / -1.63%
|
67.30
|
68.00
|
66.10
|
66.50
|
67.35
|
28.46
|
1,500,010
|
|
|
5/23/2019
|
+0.40 / +0.60%
|
67.40
|
68.00
|
67.10
|
67.60
|
67.55
|
28.93
|
472,440
|
|
|
5/22/2019
|
-0.50 / -0.74%
|
67.50
|
68.60
|
67.00
|
67.20
|
67.87
|
28.76
|
662,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|