|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.30
+0.10/+0.11%
2:35:02 PM
|
|
|
|
Closing price on 7/24/2018
|
|
| Open |
57.00 |
| High |
57.40 |
| Low |
56.00 |
| Volume |
1,763,260 |
| Split-adjusted Price |
36.27 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
+0.40 / +0.71%
|
57.00
|
57.40
|
56.00
|
57.00
|
56.87
|
36.27
|
1,763,260
|
|
|
7/23/2018
|
-0.20 / -0.35%
|
56.80
|
58.40
|
56.50
|
56.60
|
57.69
|
36.01
|
2,618,240
|
|
|
7/20/2018
|
0.00 / 0.00%
|
56.50
|
57.20
|
55.10
|
56.80
|
56.15
|
36.14
|
2,204,900
|
|
|
7/19/2018
|
-0.70 / -1.22%
|
57.70
|
57.80
|
56.70
|
56.80
|
57.31
|
36.14
|
1,704,000
|
|
|
7/18/2018
|
+1.70 / +3.05%
|
55.80
|
57.50
|
55.80
|
57.50
|
56.94
|
36.59
|
2,520,260
|
|
|
7/17/2018
|
+0.90 / +1.64%
|
54.00
|
55.80
|
54.00
|
55.80
|
54.91
|
35.51
|
1,594,780
|
|
|
7/16/2018
|
+0.10 / +0.18%
|
55.00
|
55.50
|
54.30
|
54.90
|
54.96
|
34.93
|
1,302,130
|
|
|
7/13/2018
|
+2.40 / +4.58%
|
53.30
|
54.90
|
52.00
|
54.80
|
54.08
|
34.87
|
1,709,410
|
|
|
7/12/2018
|
+1.20 / +2.34%
|
51.20
|
53.60
|
50.50
|
52.40
|
52.28
|
33.34
|
1,422,890
|
|
|
7/11/2018
|
-1.90 / -3.58%
|
51.90
|
52.50
|
50.10
|
51.20
|
51.19
|
32.58
|
3,312,190
|
|
|
7/10/2018
|
-0.90 / -1.67%
|
55.50
|
55.50
|
53.10
|
53.10
|
54.27
|
33.79
|
1,360,490
|
|
|
7/9/2018
|
-1.00 / -1.82%
|
55.00
|
56.40
|
54.00
|
54.00
|
55.55
|
34.36
|
1,434,270
|
|
|
7/6/2018
|
+3.00 / +5.77%
|
51.10
|
55.40
|
50.50
|
55.00
|
53.87
|
35.00
|
3,443,450
|
|
|
7/5/2018
|
-3.60 / -6.47%
|
55.40
|
55.60
|
52.00
|
52.00
|
53.61
|
33.09
|
2,895,870
|
|
|
7/4/2018
|
-0.40 / -0.71%
|
56.20
|
56.50
|
54.70
|
55.60
|
55.59
|
35.38
|
2,705,510
|
|
|
7/3/2018
|
-2.10 / -3.61%
|
58.30
|
58.30
|
56.00
|
56.00
|
57.11
|
35.63
|
3,655,250
|
|
|
7/2/2018
|
+0.10 / +0.17%
|
57.50
|
58.40
|
55.40
|
58.10
|
56.88
|
36.97
|
2,846,420
|
|
|
6/29/2018
|
+0.10 / +0.17%
|
57.90
|
58.70
|
56.80
|
58.00
|
57.90
|
36.91
|
1,439,520
|
|
|
6/28/2018
|
-0.10 / -0.17%
|
57.00
|
58.70
|
57.00
|
57.90
|
57.59
|
36.84
|
2,114,670
|
|
|
6/27/2018
|
-1.30 / -2.19%
|
59.00
|
60.50
|
58.00
|
58.00
|
59.32
|
36.91
|
2,602,270
|
|
|
6/26/2018
|
-0.10 / -0.17%
|
58.50
|
59.40
|
58.00
|
59.30
|
58.61
|
37.73
|
1,346,430
|
|
|
6/25/2018
|
+0.70 / +1.19%
|
60.00
|
60.20
|
58.90
|
59.40
|
59.54
|
37.80
|
2,415,610
|
|
|
6/22/2018
|
+1.70 / +2.98%
|
56.10
|
58.70
|
55.50
|
58.70
|
57.29
|
37.35
|
2,529,630
|
|
|
6/21/2018
|
-1.10 / -1.89%
|
58.00
|
58.20
|
56.40
|
57.00
|
57.16
|
36.27
|
1,728,710
|
|
|
6/20/2018
|
+1.60 / +2.83%
|
57.00
|
58.70
|
56.20
|
58.10
|
57.26
|
36.97
|
2,767,440
|
|
|
6/19/2018
|
0.00 / 0.00%
|
54.50
|
56.50
|
54.00
|
56.50
|
55.21
|
35.95
|
5,499,160
|
|
|
6/18/2018
|
-2.50 / -4.24%
|
58.90
|
59.00
|
56.00
|
56.50
|
57.38
|
35.95
|
2,461,860
|
|
|
6/15/2018
|
+0.90 / +1.55%
|
57.50
|
59.00
|
57.40
|
59.00
|
58.47
|
37.54
|
2,557,670
|
|
|
6/14/2018
|
-1.80 / -3.01%
|
59.90
|
59.90
|
58.00
|
58.10
|
58.84
|
36.97
|
2,864,340
|
|
|
6/13/2018
|
+1.90 / +3.28%
|
57.60
|
59.90
|
57.60
|
59.90
|
58.62
|
38.11
|
2,054,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
565,800
|
7.60
|
0.00%
|
|
|
|
ACB
|
6,367,600
|
24.70
|
-0.80%
|
|
|
|
BAB
|
21,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,433,200
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,393,400
|
11.40
|
0.00%
|
|
|
|
CTG
|
15,287,000
|
34.05
|
-2.71%
|
|
|
|
EIB
|
2,968,100
|
18.45
|
-2.89%
|
|
|
|
EVF
|
7,345,500
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|