|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.10
-0.10/-0.11%
11:45:00 AM
|
|
|
|
Closing price on 8/1/2018
|
|
| Open |
59.10 |
| High |
59.20 |
| Low |
58.40 |
| Volume |
1,952,040 |
| Split-adjusted Price |
37.29 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
+0.10 / +0.17%
|
59.10
|
59.20
|
58.40
|
58.60
|
58.82
|
37.29
|
1,952,040
|
|
|
7/31/2018
|
+1.20 / +2.09%
|
57.10
|
59.30
|
56.80
|
58.50
|
58.58
|
37.22
|
3,538,180
|
|
|
7/30/2018
|
+0.80 / +1.42%
|
57.00
|
57.40
|
56.50
|
57.30
|
57.07
|
36.46
|
1,288,790
|
|
|
7/27/2018
|
-0.20 / -0.35%
|
56.70
|
57.30
|
56.20
|
56.50
|
56.86
|
35.95
|
979,280
|
|
|
7/26/2018
|
+1.40 / +2.53%
|
55.40
|
56.70
|
54.50
|
56.70
|
55.40
|
36.08
|
2,107,890
|
|
|
7/25/2018
|
-1.70 / -2.98%
|
57.30
|
57.40
|
55.30
|
55.30
|
56.28
|
35.19
|
1,257,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
360,200
|
7.50
|
-1.32%
|
|
|
|
ACB
|
3,819,800
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,600
|
12.00
|
1.69%
|
|
|
|
BID
|
1,061,500
|
46.90
|
-1.05%
|
|
|
|
BVB
|
1,004,200
|
11.20
|
-1.75%
|
|
|
|
CTG
|
9,118,700
|
34.00
|
-2.86%
|
|
|
|
EIB
|
1,616,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
5,838,600
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|