|
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 8/12/2021
|
|
| Open |
100.50 |
| High |
100.80 |
| Low |
99.50 |
| Volume |
1,048,600 |
| Split-adjusted Price |
65.49 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
-0.60 / -0.60%
|
100.50
|
100.80
|
99.50
|
99.90
|
100.09
|
65.49
|
1,048,600
|
|
|
8/11/2021
|
+1.50 / +1.52%
|
99.30
|
101.70
|
99.10
|
100.50
|
100.96
|
65.88
|
1,711,800
|
|
|
8/10/2021
|
+0.70 / +0.71%
|
99.00
|
99.20
|
98.50
|
99.00
|
98.81
|
64.90
|
1,597,400
|
|
|
8/9/2021
|
+0.20 / +0.20%
|
98.10
|
98.90
|
97.70
|
98.30
|
98.15
|
64.44
|
1,290,900
|
|
|
8/6/2021
|
-1.30 / -1.31%
|
99.80
|
99.80
|
98.10
|
98.10
|
98.63
|
64.31
|
1,114,400
|
|
|
8/5/2021
|
+0.90 / +0.91%
|
98.00
|
99.50
|
97.90
|
99.40
|
98.80
|
65.16
|
1,127,700
|
|
|
8/4/2021
|
-0.30 / -0.30%
|
99.20
|
99.30
|
98.10
|
98.50
|
98.62
|
64.57
|
1,222,300
|
|
|
8/3/2021
|
+1.80 / +1.86%
|
97.10
|
98.80
|
97.00
|
98.80
|
98.00
|
64.77
|
1,265,700
|
|
|
8/2/2021
|
-1.00 / -1.02%
|
97.00
|
98.70
|
96.40
|
97.00
|
97.17
|
63.59
|
1,395,000
|
|
|
7/30/2021
|
+0.10 / +0.10%
|
97.30
|
98.80
|
97.20
|
98.00
|
97.98
|
64.24
|
1,564,600
|
|
|
7/29/2021
|
+0.90 / +0.93%
|
97.40
|
97.90
|
97.00
|
97.90
|
97.32
|
64.18
|
1,191,800
|
|
|
7/28/2021
|
+2.00 / +2.11%
|
95.10
|
97.00
|
95.10
|
97.00
|
95.69
|
63.59
|
1,490,800
|
|
|
7/27/2021
|
-1.00 / -1.04%
|
97.50
|
97.60
|
95.00
|
95.00
|
96.12
|
62.28
|
2,686,200
|
|
|
7/26/2021
|
-1.00 / -1.03%
|
96.50
|
97.50
|
95.70
|
96.00
|
96.20
|
62.93
|
1,294,200
|
|
|
7/23/2021
|
-3.30 / -3.29%
|
99.30
|
99.80
|
97.00
|
97.00
|
98.43
|
63.59
|
1,744,300
|
|
|
7/22/2021
|
+1.30 / +1.31%
|
98.90
|
100.70
|
98.00
|
100.30
|
99.37
|
65.75
|
1,500,800
|
|
|
7/21/2021
|
-1.20 / -1.20%
|
99.50
|
100.50
|
98.30
|
99.00
|
99.66
|
64.90
|
1,463,700
|
|
|
7/20/2021
|
+3.20 / +3.30%
|
97.80
|
101.00
|
93.50
|
100.20
|
96.36
|
65.68
|
2,652,500
|
|
|
7/19/2021
|
-5.50 / -5.37%
|
100.00
|
100.20
|
95.90
|
97.00
|
97.76
|
63.59
|
2,689,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
102.50
|
103.40
|
101.00
|
102.50
|
102.29
|
67.19
|
1,617,300
|
|
|
7/15/2021
|
+0.70 / +0.69%
|
100.20
|
104.50
|
100.20
|
102.50
|
102.34
|
67.19
|
2,339,400
|
|
|
7/14/2021
|
-1.60 / -1.55%
|
103.40
|
103.50
|
100.00
|
101.80
|
101.50
|
66.73
|
2,316,700
|
|
|
7/13/2021
|
-3.70 / -3.45%
|
106.90
|
106.90
|
102.10
|
103.40
|
103.92
|
67.78
|
2,356,600
|
|
|
7/12/2021
|
-2.70 / -2.46%
|
109.50
|
109.50
|
103.10
|
107.10
|
106.02
|
70.21
|
2,500,600
|
|
|
7/9/2021
|
-1.20 / -1.08%
|
110.00
|
111.10
|
106.80
|
109.80
|
108.94
|
71.98
|
3,021,900
|
|
|
7/8/2021
|
-2.40 / -2.12%
|
111.20
|
113.00
|
109.00
|
111.00
|
110.82
|
72.76
|
1,384,100
|
|
|
7/7/2021
|
+1.40 / +1.25%
|
112.00
|
113.40
|
106.00
|
113.40
|
110.98
|
74.34
|
2,808,000
|
|
|
7/6/2021
|
-1.60 / -1.41%
|
112.50
|
115.00
|
112.00
|
112.00
|
113.49
|
73.42
|
1,754,600
|
|
|
7/5/2021
|
-1.30 / -1.13%
|
113.90
|
113.90
|
110.90
|
113.60
|
112.43
|
74.47
|
2,416,000
|
|
|
7/2/2021
|
-1.50 / -1.29%
|
116.40
|
116.60
|
114.00
|
114.90
|
115.05
|
75.32
|
1,767,290
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|