|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.50
-0.30/-0.50%
3:09:25 PM
|
|
|
|
Closing price on 7/21/2021
|
|
| Open |
99.50 |
| High |
100.50 |
| Low |
98.30 |
| Volume |
1,463,700 |
| Split-adjusted Price |
43.10 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
-1.20 / -1.20%
|
99.50
|
100.50
|
98.30
|
99.00
|
99.66
|
43.10
|
1,463,700
|
|
|
7/20/2021
|
+3.20 / +3.30%
|
97.80
|
101.00
|
93.50
|
100.20
|
96.36
|
43.62
|
2,652,500
|
|
|
7/19/2021
|
-5.50 / -5.37%
|
100.00
|
100.20
|
95.90
|
97.00
|
97.76
|
42.23
|
2,689,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
102.50
|
103.40
|
101.00
|
102.50
|
102.29
|
44.62
|
1,617,300
|
|
|
7/15/2021
|
+0.70 / +0.69%
|
100.20
|
104.50
|
100.20
|
102.50
|
102.34
|
44.62
|
2,339,400
|
|
|
7/14/2021
|
-1.60 / -1.55%
|
103.40
|
103.50
|
100.00
|
101.80
|
101.50
|
44.31
|
2,316,700
|
|
|
7/13/2021
|
-3.70 / -3.45%
|
106.90
|
106.90
|
102.10
|
103.40
|
103.92
|
45.01
|
2,356,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|