|
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 8/21/2018
|
|
| Open |
61.00 |
| High |
62.70 |
| Low |
61.00 |
| Volume |
1,724,610 |
| Split-adjusted Price |
39.90 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
+1.30 / +2.12%
|
61.00
|
62.70
|
61.00
|
62.70
|
61.95
|
39.90
|
1,724,610
|
|
|
8/20/2018
|
-0.60 / -0.97%
|
62.00
|
62.50
|
61.40
|
61.40
|
61.89
|
39.07
|
1,601,770
|
|
|
8/17/2018
|
+1.40 / +2.31%
|
61.10
|
62.90
|
60.80
|
62.00
|
62.01
|
39.45
|
2,831,770
|
|
|
8/16/2018
|
0.00 / 0.00%
|
60.00
|
61.00
|
58.90
|
60.60
|
59.84
|
38.56
|
3,526,320
|
|
|
8/15/2018
|
-2.20 / -3.50%
|
63.20
|
63.40
|
60.50
|
60.60
|
61.84
|
38.56
|
3,238,040
|
|
|
8/14/2018
|
-1.00 / -1.57%
|
63.80
|
63.80
|
62.70
|
62.80
|
63.08
|
39.96
|
1,274,800
|
|
|
8/13/2018
|
+0.30 / +0.47%
|
63.00
|
63.80
|
62.20
|
63.80
|
63.06
|
40.60
|
2,397,270
|
|
|
8/10/2018
|
+2.20 / +3.59%
|
61.00
|
63.50
|
61.00
|
63.50
|
62.16
|
40.41
|
4,149,630
|
|
|
8/9/2018
|
-0.80 / -1.29%
|
62.10
|
62.70
|
61.30
|
61.30
|
62.01
|
39.01
|
2,674,840
|
|
|
8/8/2018
|
+0.60 / +0.98%
|
61.60
|
62.40
|
61.00
|
62.10
|
61.70
|
39.51
|
2,193,510
|
|
|
8/7/2018
|
+2.50 / +4.24%
|
58.80
|
61.90
|
58.60
|
61.50
|
60.88
|
39.13
|
5,958,590
|
|
|
8/6/2018
|
+0.50 / +0.85%
|
58.20
|
59.60
|
58.20
|
59.00
|
58.92
|
37.54
|
1,882,410
|
|
|
8/3/2018
|
-0.50 / -0.85%
|
59.50
|
59.70
|
58.10
|
58.50
|
58.94
|
37.22
|
1,920,230
|
|
|
8/2/2018
|
+0.40 / +0.68%
|
58.20
|
59.00
|
57.70
|
59.00
|
58.47
|
37.54
|
1,855,340
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|