|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.90
-0.20/-0.35%
1:30:01 PM
|
|
|
|
Closing price on 7/22/2019
|
|
| Open |
79.00 |
| High |
79.50 |
| Low |
78.70 |
| Volume |
1,004,520 |
| Split-adjusted Price |
34.06 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.70
|
79.00
|
79.06
|
34.06
|
1,004,520
|
|
|
7/19/2019
|
+2.60 / +3.40%
|
76.40
|
79.80
|
76.40
|
79.00
|
78.70
|
34.06
|
1,368,760
|
|
|
7/18/2019
|
+0.20 / +0.26%
|
75.90
|
77.20
|
75.60
|
76.40
|
76.42
|
32.94
|
1,151,680
|
|
|
7/17/2019
|
-1.00 / -1.30%
|
76.50
|
77.10
|
75.80
|
76.20
|
76.49
|
32.85
|
802,350
|
|
|
7/16/2019
|
+2.20 / +2.93%
|
75.50
|
78.00
|
75.40
|
77.20
|
76.62
|
33.28
|
2,017,200
|
|
|
7/15/2019
|
+1.30 / +1.76%
|
73.70
|
75.00
|
73.70
|
75.00
|
74.49
|
32.33
|
1,217,930
|
|
|
7/12/2019
|
-0.30 / -0.41%
|
74.00
|
74.50
|
73.60
|
73.70
|
74.00
|
31.77
|
978,210
|
|
|
7/11/2019
|
+1.50 / +2.07%
|
72.60
|
74.60
|
72.60
|
74.00
|
73.62
|
31.90
|
1,486,980
|
|
|
7/10/2019
|
+0.60 / +0.83%
|
72.50
|
72.70
|
71.90
|
72.50
|
72.45
|
31.25
|
736,160
|
|
|
7/9/2019
|
+0.60 / +0.84%
|
71.50
|
71.90
|
70.60
|
71.90
|
71.11
|
31.00
|
740,550
|
|
|
7/8/2019
|
-1.30 / -1.79%
|
72.00
|
72.30
|
71.00
|
71.30
|
71.50
|
30.74
|
987,310
|
|
|
7/5/2019
|
+0.10 / +0.14%
|
72.50
|
72.60
|
72.00
|
72.60
|
72.36
|
31.30
|
463,620
|
|
|
7/4/2019
|
+2.90 / +4.17%
|
70.00
|
72.50
|
69.70
|
72.50
|
71.83
|
31.25
|
1,125,010
|
|
|
7/3/2019
|
-0.90 / -1.28%
|
70.50
|
71.00
|
69.60
|
69.60
|
69.98
|
30.00
|
816,720
|
|
|
7/2/2019
|
-0.80 / -1.12%
|
71.50
|
71.50
|
70.30
|
70.50
|
70.91
|
30.39
|
453,020
|
|
|
7/1/2019
|
+0.80 / +1.13%
|
71.00
|
71.90
|
70.90
|
71.30
|
71.33
|
30.74
|
565,640
|
|
|
6/28/2019
|
+1.00 / +1.44%
|
69.60
|
72.00
|
68.40
|
70.50
|
69.28
|
30.39
|
897,140
|
|
|
6/27/2019
|
-1.00 / -1.42%
|
71.00
|
71.00
|
69.40
|
69.50
|
69.79
|
29.96
|
1,344,190
|
|
|
6/26/2019
|
-1.90 / -2.62%
|
72.40
|
72.50
|
70.50
|
70.50
|
71.41
|
30.39
|
1,254,850
|
|
|
6/25/2019
|
-0.60 / -0.82%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.36
|
31.21
|
811,320
|
|
|
6/24/2019
|
+2.00 / +2.82%
|
71.50
|
73.80
|
71.00
|
73.00
|
72.73
|
31.47
|
1,475,410
|
|
|
6/21/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
30.61
|
1,785,930
|
|
|
6/20/2019
|
+1.70 / +2.44%
|
69.70
|
71.50
|
69.60
|
71.50
|
70.85
|
30.82
|
1,212,390
|
|
|
6/19/2019
|
-0.50 / -0.71%
|
70.40
|
70.70
|
69.40
|
69.80
|
69.95
|
30.09
|
1,419,470
|
|
|
6/18/2019
|
+1.10 / +1.59%
|
69.00
|
70.50
|
68.20
|
70.30
|
69.35
|
30.31
|
1,352,120
|
|
|
6/17/2019
|
0.00 / 0.00%
|
69.20
|
70.30
|
69.00
|
69.20
|
69.65
|
29.83
|
1,398,540
|
|
|
6/14/2019
|
+1.90 / +2.82%
|
67.50
|
69.60
|
67.30
|
69.20
|
69.01
|
29.83
|
2,755,770
|
|
|
6/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.50
|
66.40
|
67.30
|
67.23
|
29.01
|
580,960
|
|
|
6/12/2019
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
67.00
|
67.17
|
28.88
|
212,910
|
|
|
6/11/2019
|
+0.70 / +1.05%
|
66.50
|
67.50
|
66.50
|
67.40
|
67.15
|
29.06
|
1,485,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
622,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
3,684,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,000
|
11.00
|
-2.65%
|
|
|
|
BID
|
1,903,600
|
35.20
|
-0.71%
|
|
|
|
BVB
|
2,245,200
|
12.20
|
0.83%
|
|
|
|
CTG
|
2,578,300
|
37.45
|
-0.27%
|
|
|
|
EIB
|
3,222,700
|
19.20
|
-0.26%
|
|
|
|
|
Market Update
Last updated at 1:29:59 PM
|
|
|
|
|