|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.20
+0.30/+0.32%
3:05:01 PM
|
|
|
|
Closing price on 8/2/2022
|
|
| Open |
77.00 |
| High |
79.20 |
| Low |
76.00 |
| Volume |
1,777,800 |
| Split-adjusted Price |
66.81 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+1.90 / +2.47%
|
77.00
|
79.20
|
76.00
|
78.90
|
77.69
|
66.81
|
1,777,800
|
|
|
8/1/2022
|
+2.30 / +3.08%
|
74.70
|
77.00
|
74.40
|
77.00
|
75.70
|
65.20
|
1,664,300
|
|
|
7/29/2022
|
-0.60 / -0.80%
|
75.40
|
75.50
|
74.70
|
74.70
|
75.13
|
63.25
|
2,499,000
|
|
|
7/28/2022
|
+0.30 / +0.40%
|
75.40
|
75.60
|
74.80
|
75.30
|
75.10
|
63.76
|
1,193,800
|
|
|
7/27/2022
|
+1.10 / +1.49%
|
74.00
|
75.00
|
73.70
|
75.00
|
74.55
|
63.51
|
1,369,900
|
|
|
7/26/2022
|
+1.00 / +1.37%
|
73.20
|
74.40
|
73.20
|
73.90
|
73.90
|
62.57
|
1,119,800
|
|
|
7/25/2022
|
+0.40 / +0.55%
|
72.40
|
73.20
|
72.00
|
72.90
|
72.75
|
61.73
|
991,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
72.10
|
72.70
|
72.00
|
72.50
|
72.37
|
61.39
|
1,119,600
|
|
|
7/21/2022
|
0.00 / 0.00%
|
72.50
|
72.90
|
72.10
|
72.50
|
72.49
|
61.39
|
1,164,600
|
|
|
7/20/2022
|
+1.20 / +1.68%
|
71.60
|
72.50
|
71.60
|
72.50
|
72.25
|
61.39
|
573,900
|
|
|
7/19/2022
|
-0.70 / -0.97%
|
72.00
|
72.10
|
71.10
|
71.30
|
71.63
|
60.37
|
922,100
|
|
|
7/18/2022
|
-0.30 / -0.41%
|
72.50
|
72.90
|
72.00
|
72.00
|
72.35
|
60.97
|
391,400
|
|
|
7/15/2022
|
-0.10 / -0.14%
|
72.10
|
73.50
|
72.10
|
72.30
|
72.93
|
61.22
|
626,500
|
|
|
7/14/2022
|
+0.60 / +0.84%
|
71.80
|
72.80
|
71.60
|
72.40
|
72.03
|
61.30
|
439,400
|
|
|
7/13/2022
|
-0.10 / -0.14%
|
71.80
|
73.40
|
71.40
|
71.80
|
71.89
|
60.80
|
1,379,900
|
|
|
7/12/2022
|
-0.10 / -0.14%
|
72.10
|
72.60
|
71.70
|
71.90
|
71.98
|
60.88
|
840,500
|
|
|
7/11/2022
|
-2.00 / -2.70%
|
73.30
|
73.50
|
72.00
|
72.00
|
72.59
|
60.97
|
756,800
|
|
|
7/8/2022
|
-1.50 / -1.99%
|
74.90
|
75.00
|
73.90
|
74.00
|
74.43
|
62.66
|
761,000
|
|
|
7/7/2022
|
+2.70 / +3.71%
|
72.70
|
75.50
|
71.70
|
75.50
|
73.86
|
63.93
|
1,287,400
|
|
|
7/6/2022
|
-1.20 / -1.62%
|
73.70
|
73.90
|
68.90
|
72.80
|
72.49
|
61.64
|
1,644,200
|
|
|
7/5/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.60
|
74.00
|
74.16
|
62.66
|
1,064,500
|
|
|
7/4/2022
|
+0.10 / +0.14%
|
74.90
|
75.20
|
73.90
|
74.10
|
74.62
|
62.74
|
786,200
|
|
|
7/1/2022
|
-0.80 / -1.07%
|
74.50
|
75.00
|
72.90
|
74.00
|
73.67
|
62.66
|
1,383,000
|
|
|
6/30/2022
|
-0.70 / -0.93%
|
75.50
|
76.00
|
74.80
|
74.80
|
75.15
|
63.34
|
794,468
|
|
|
6/29/2022
|
-0.80 / -1.05%
|
75.80
|
75.90
|
75.30
|
75.50
|
75.54
|
63.93
|
1,387,500
|
|
|
6/28/2022
|
+1.40 / +1.87%
|
75.00
|
77.00
|
74.80
|
76.30
|
75.63
|
64.61
|
1,095,800
|
|
|
6/27/2022
|
-0.10 / -0.13%
|
75.50
|
76.00
|
74.80
|
74.90
|
75.19
|
63.42
|
958,500
|
|
|
6/24/2022
|
-0.90 / -1.19%
|
76.20
|
76.30
|
74.60
|
75.00
|
75.14
|
63.51
|
688,600
|
|
|
6/23/2022
|
-0.10 / -0.13%
|
75.10
|
76.70
|
74.90
|
75.90
|
75.57
|
64.27
|
590,200
|
|
|
6/22/2022
|
-1.70 / -2.19%
|
77.90
|
78.00
|
75.00
|
76.00
|
76.21
|
64.35
|
2,165,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|