|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 7/23/2019
|
|
| Open |
78.90 |
| High |
79.30 |
| Low |
78.50 |
| Volume |
659,640 |
| Split-adjusted Price |
50.85 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
-0.10 / -0.13%
|
78.90
|
79.30
|
78.50
|
78.90
|
78.99
|
50.85
|
659,640
|
|
|
7/22/2019
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.70
|
79.00
|
79.06
|
50.91
|
1,004,520
|
|
|
7/19/2019
|
+2.60 / +3.40%
|
76.40
|
79.80
|
76.40
|
79.00
|
78.70
|
50.91
|
1,368,760
|
|
|
7/18/2019
|
+0.20 / +0.26%
|
75.90
|
77.20
|
75.60
|
76.40
|
76.42
|
49.24
|
1,151,680
|
|
|
7/17/2019
|
-1.00 / -1.30%
|
76.50
|
77.10
|
75.80
|
76.20
|
76.49
|
49.11
|
802,350
|
|
|
7/16/2019
|
+2.20 / +2.93%
|
75.50
|
78.00
|
75.40
|
77.20
|
76.62
|
49.75
|
2,017,200
|
|
|
7/15/2019
|
+1.30 / +1.76%
|
73.70
|
75.00
|
73.70
|
75.00
|
74.49
|
48.34
|
1,217,930
|
|
|
7/12/2019
|
-0.30 / -0.41%
|
74.00
|
74.50
|
73.60
|
73.70
|
74.00
|
47.50
|
978,210
|
|
|
7/11/2019
|
+1.50 / +2.07%
|
72.60
|
74.60
|
72.60
|
74.00
|
73.62
|
47.69
|
1,486,980
|
|
|
7/10/2019
|
+0.60 / +0.83%
|
72.50
|
72.70
|
71.90
|
72.50
|
72.45
|
46.73
|
736,160
|
|
|
7/9/2019
|
+0.60 / +0.84%
|
71.50
|
71.90
|
70.60
|
71.90
|
71.11
|
46.34
|
740,550
|
|
|
7/8/2019
|
-1.30 / -1.79%
|
72.00
|
72.30
|
71.00
|
71.30
|
71.50
|
45.95
|
987,310
|
|
|
7/5/2019
|
+0.10 / +0.14%
|
72.50
|
72.60
|
72.00
|
72.60
|
72.36
|
46.79
|
463,620
|
|
|
7/4/2019
|
+2.90 / +4.17%
|
70.00
|
72.50
|
69.70
|
72.50
|
71.83
|
46.73
|
1,125,010
|
|
|
7/3/2019
|
-0.90 / -1.28%
|
70.50
|
71.00
|
69.60
|
69.60
|
69.98
|
44.86
|
816,720
|
|
|
7/2/2019
|
-0.80 / -1.12%
|
71.50
|
71.50
|
70.30
|
70.50
|
70.91
|
45.44
|
453,020
|
|
|
7/1/2019
|
+0.80 / +1.13%
|
71.00
|
71.90
|
70.90
|
71.30
|
71.33
|
45.95
|
565,640
|
|
|
6/28/2019
|
+1.00 / +1.44%
|
69.60
|
72.00
|
68.40
|
70.50
|
69.28
|
45.44
|
897,140
|
|
|
6/27/2019
|
-1.00 / -1.42%
|
71.00
|
71.00
|
69.40
|
69.50
|
69.79
|
44.79
|
1,344,190
|
|
|
6/26/2019
|
-1.90 / -2.62%
|
72.40
|
72.50
|
70.50
|
70.50
|
71.41
|
45.44
|
1,254,850
|
|
|
6/25/2019
|
-0.60 / -0.82%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.36
|
46.66
|
811,320
|
|
|
6/24/2019
|
+2.00 / +2.82%
|
71.50
|
73.80
|
71.00
|
73.00
|
72.73
|
47.05
|
1,475,410
|
|
|
6/21/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
45.76
|
1,785,930
|
|
|
6/20/2019
|
+1.70 / +2.44%
|
69.70
|
71.50
|
69.60
|
71.50
|
70.85
|
46.08
|
1,212,390
|
|
|
6/19/2019
|
-0.50 / -0.71%
|
70.40
|
70.70
|
69.40
|
69.80
|
69.95
|
44.99
|
1,419,470
|
|
|
6/18/2019
|
+1.10 / +1.59%
|
69.00
|
70.50
|
68.20
|
70.30
|
69.35
|
45.31
|
1,352,120
|
|
|
6/17/2019
|
0.00 / 0.00%
|
69.20
|
70.30
|
69.00
|
69.20
|
69.65
|
44.60
|
1,398,540
|
|
|
6/14/2019
|
+1.90 / +2.82%
|
67.50
|
69.60
|
67.30
|
69.20
|
69.01
|
44.60
|
2,755,770
|
|
|
6/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.50
|
66.40
|
67.30
|
67.23
|
43.37
|
580,960
|
|
|
6/12/2019
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
67.00
|
67.17
|
43.18
|
212,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|