|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.40
-0.50/-0.54%
3:05:00 PM
|
|
|
|
Closing price on 7/9/2020
|
|
| Open |
83.90 |
| High |
83.90 |
| Low |
83.30 |
| Volume |
1,039,170 |
| Split-adjusted Price |
54.36 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.60 / +0.72%
|
83.90
|
83.90
|
83.30
|
83.60
|
83.61
|
54.36
|
1,039,170
|
|
|
7/8/2020
|
-0.40 / -0.48%
|
83.20
|
83.40
|
82.80
|
83.00
|
83.04
|
53.97
|
585,190
|
|
|
7/7/2020
|
+0.50 / +0.60%
|
84.00
|
84.20
|
83.30
|
83.40
|
83.84
|
54.23
|
1,366,830
|
|
|
7/6/2020
|
-0.10 / -0.12%
|
83.00
|
83.40
|
82.40
|
82.90
|
82.90
|
53.90
|
1,270,830
|
|
|
7/3/2020
|
+0.40 / +0.48%
|
82.50
|
83.30
|
82.20
|
83.00
|
82.92
|
53.97
|
370,340
|
|
|
7/2/2020
|
-0.10 / -0.12%
|
83.20
|
83.20
|
81.00
|
82.60
|
81.76
|
53.71
|
669,040
|
|
|
7/1/2020
|
+2.40 / +2.99%
|
80.30
|
82.70
|
80.00
|
82.70
|
81.01
|
53.77
|
478,440
|
|
|
6/30/2020
|
-1.20 / -1.47%
|
82.50
|
82.50
|
80.00
|
80.30
|
81.00
|
52.21
|
974,990
|
|
|
6/29/2020
|
-1.80 / -2.16%
|
83.30
|
83.30
|
81.10
|
81.50
|
81.83
|
52.99
|
936,380
|
|
|
6/26/2020
|
-0.40 / -0.48%
|
84.10
|
84.70
|
83.00
|
83.30
|
83.49
|
54.16
|
1,030,930
|
|
|
6/25/2020
|
-1.00 / -1.18%
|
82.70
|
84.40
|
82.70
|
83.70
|
83.56
|
54.42
|
546,650
|
|
|
6/24/2020
|
-1.30 / -1.51%
|
86.00
|
86.00
|
84.10
|
84.70
|
85.02
|
55.07
|
740,160
|
|
|
6/23/2020
|
+0.50 / +0.58%
|
85.50
|
87.00
|
85.30
|
86.00
|
85.99
|
55.92
|
957,230
|
|
|
6/22/2020
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.50
|
85.45
|
55.60
|
1,381,090
|
|
|
6/19/2020
|
+0.40 / +0.47%
|
85.00
|
86.00
|
85.00
|
85.40
|
85.43
|
55.53
|
1,280,970
|
|
|
6/18/2020
|
+0.80 / +0.95%
|
84.00
|
86.50
|
83.90
|
85.00
|
85.17
|
55.27
|
1,949,780
|
|
|
6/17/2020
|
+0.50 / +0.60%
|
85.00
|
85.20
|
83.80
|
84.20
|
84.22
|
54.75
|
1,241,750
|
|
|
6/16/2020
|
+1.70 / +2.07%
|
84.00
|
84.00
|
82.40
|
83.70
|
83.60
|
54.42
|
802,980
|
|
|
6/15/2020
|
-3.60 / -4.21%
|
85.60
|
85.80
|
81.80
|
82.00
|
83.15
|
53.32
|
1,218,540
|
|
|
6/12/2020
|
-2.40 / -2.73%
|
82.50
|
86.50
|
82.50
|
85.60
|
85.47
|
55.66
|
1,612,920
|
|
|
6/11/2020
|
-1.60 / -1.79%
|
89.50
|
89.60
|
87.00
|
88.00
|
88.52
|
57.22
|
1,183,900
|
|
|
6/10/2020
|
+0.10 / +0.11%
|
89.50
|
89.80
|
89.30
|
89.60
|
89.55
|
58.26
|
3,363,590
|
|
|
6/9/2020
|
+0.10 / +0.11%
|
89.90
|
90.00
|
89.40
|
89.50
|
89.77
|
58.20
|
417,690
|
|
|
6/8/2020
|
+0.40 / +0.45%
|
89.00
|
90.20
|
88.40
|
89.40
|
89.37
|
58.13
|
1,222,240
|
|
|
6/5/2020
|
0.00 / 0.00%
|
89.10
|
89.30
|
87.00
|
89.00
|
88.86
|
57.87
|
849,570
|
|
|
6/4/2020
|
+1.10 / +1.25%
|
88.00
|
89.00
|
88.00
|
89.00
|
88.57
|
57.87
|
736,380
|
|
|
6/3/2020
|
+1.30 / +1.50%
|
87.00
|
87.90
|
86.90
|
87.90
|
87.34
|
57.16
|
502,750
|
|
|
6/2/2020
|
+0.10 / +0.12%
|
86.90
|
86.90
|
86.30
|
86.60
|
86.58
|
56.31
|
1,144,040
|
|
|
6/1/2020
|
+1.30 / +1.53%
|
85.50
|
86.70
|
85.50
|
86.50
|
86.25
|
56.25
|
925,710
|
|
|
5/29/2020
|
+0.70 / +0.83%
|
85.00
|
86.00
|
84.50
|
85.20
|
85.36
|
55.40
|
1,161,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|