|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.50
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 8/2/2022
|
|
| Open |
77.00 |
| High |
79.20 |
| Low |
76.00 |
| Volume |
1,777,800 |
| Split-adjusted Price |
44.69 |
|
|
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
|
44.69
|
1,777,800
|
|
|
8/1/2022
|
+2.30 / +3.08%
|
74.70
|
77.00
|
74.40
|
77.00
|
75.70
|
43.61
|
1,664,300
|
|
|
7/29/2022
|
-0.60 / -0.80%
|
75.40
|
75.50
|
74.70
|
74.70
|
75.13
|
42.31
|
2,499,000
|
|
|
7/28/2022
|
+0.30 / +0.40%
|
75.40
|
75.60
|
74.80
|
75.30
|
75.10
|
42.65
|
1,193,800
|
|
|
7/27/2022
|
+1.10 / +1.49%
|
74.00
|
75.00
|
73.70
|
75.00
|
74.55
|
42.48
|
1,369,900
|
|
|
7/26/2022
|
+1.00 / +1.37%
|
73.20
|
74.40
|
73.20
|
73.90
|
73.90
|
41.86
|
1,119,800
|
|
|
7/25/2022
|
+0.40 / +0.55%
|
72.40
|
73.20
|
72.00
|
72.90
|
72.75
|
41.29
|
991,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
72.10
|
72.70
|
72.00
|
72.50
|
72.37
|
41.06
|
1,119,600
|
|
|
7/21/2022
|
0.00 / 0.00%
|
72.50
|
72.90
|
72.10
|
72.50
|
72.49
|
41.06
|
1,164,600
|
|
|
7/20/2022
|
+1.20 / +1.68%
|
71.60
|
72.50
|
71.60
|
72.50
|
72.25
|
41.06
|
573,900
|
|
|
7/19/2022
|
-0.70 / -0.97%
|
72.00
|
72.10
|
71.10
|
71.30
|
71.63
|
40.38
|
922,100
|
|
|
7/18/2022
|
-0.30 / -0.41%
|
72.50
|
72.90
|
72.00
|
72.00
|
72.35
|
40.78
|
391,400
|
|
|
7/15/2022
|
-0.10 / -0.14%
|
72.10
|
73.50
|
72.10
|
72.30
|
72.93
|
40.95
|
626,500
|
|
|
7/14/2022
|
+0.60 / +0.84%
|
71.80
|
72.80
|
71.60
|
72.40
|
72.03
|
41.01
|
439,400
|
|
|
7/13/2022
|
-0.10 / -0.14%
|
71.80
|
73.40
|
71.40
|
71.80
|
71.89
|
40.67
|
1,379,900
|
|
|
7/12/2022
|
-0.10 / -0.14%
|
72.10
|
72.60
|
71.70
|
71.90
|
71.98
|
40.72
|
840,500
|
|
|
7/11/2022
|
-2.00 / -2.70%
|
73.30
|
73.50
|
72.00
|
72.00
|
72.59
|
40.78
|
756,800
|
|
|
7/8/2022
|
-1.50 / -1.99%
|
74.90
|
75.00
|
73.90
|
74.00
|
74.43
|
41.91
|
761,000
|
|
|
7/7/2022
|
+2.70 / +3.71%
|
72.70
|
75.50
|
71.70
|
75.50
|
73.86
|
42.76
|
1,287,400
|
|
|
7/6/2022
|
-1.20 / -1.62%
|
73.70
|
73.90
|
68.90
|
72.80
|
72.49
|
41.23
|
1,644,200
|
|
|
7/5/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.60
|
74.00
|
74.16
|
41.91
|
1,064,500
|
|
|
7/4/2022
|
+0.10 / +0.14%
|
74.90
|
75.20
|
73.90
|
74.10
|
74.62
|
41.97
|
786,200
|
|
|
7/1/2022
|
-0.80 / -1.07%
|
74.50
|
75.00
|
72.90
|
74.00
|
73.67
|
41.91
|
1,383,000
|
|
|
6/30/2022
|
-0.70 / -0.93%
|
75.50
|
76.00
|
74.80
|
74.80
|
75.15
|
42.37
|
794,468
|
|
|
6/29/2022
|
-0.80 / -1.05%
|
75.80
|
75.90
|
75.30
|
75.50
|
75.54
|
42.76
|
1,387,500
|
|
|
6/28/2022
|
+1.40 / +1.87%
|
75.00
|
77.00
|
74.80
|
76.30
|
75.63
|
43.21
|
1,095,800
|
|
|
6/27/2022
|
-0.10 / -0.13%
|
75.50
|
76.00
|
74.80
|
74.90
|
75.19
|
42.42
|
958,500
|
|
|
6/24/2022
|
-0.90 / -1.19%
|
76.20
|
76.30
|
74.60
|
75.00
|
75.14
|
42.48
|
688,600
|
|
|
6/23/2022
|
-0.10 / -0.13%
|
75.10
|
76.70
|
74.90
|
75.90
|
75.57
|
42.99
|
590,200
|
|
|
6/22/2022
|
-1.70 / -2.19%
|
77.90
|
78.00
|
75.00
|
76.00
|
76.21
|
43.04
|
2,165,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
794,100
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,005,500
|
23.95
|
0.21%
|
|
|
|
BAB
|
11,500
|
11.20
|
-4.27%
|
|
|
|
BID
|
3,320,200
|
34.55
|
-1.29%
|
|
|
|
BVB
|
1,258,100
|
12.00
|
-0.83%
|
|
|
|
CTG
|
5,105,100
|
36.85
|
-0.81%
|
|
|
|
EIB
|
6,789,200
|
19.35
|
1.57%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|