|
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 8/26/2022
|
|
| Open |
82.00 |
| High |
83.70 |
| Low |
82.00 |
| Volume |
1,594,500 |
| Split-adjusted Price |
69.86 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
+0.50 / +0.61%
|
82.00
|
83.70
|
82.00
|
82.50
|
83.00
|
69.86
|
1,594,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
82.20
|
82.20
|
81.30
|
82.00
|
81.66
|
69.43
|
630,800
|
|
|
8/24/2022
|
+1.80 / +2.24%
|
81.20
|
82.90
|
80.30
|
82.00
|
81.72
|
69.43
|
1,135,700
|
|
|
8/23/2022
|
+0.20 / +0.25%
|
80.00
|
81.30
|
79.90
|
80.20
|
80.12
|
67.91
|
813,000
|
|
|
8/22/2022
|
-0.90 / -1.11%
|
80.10
|
81.50
|
80.00
|
80.00
|
80.24
|
67.74
|
617,800
|
|
|
8/19/2022
|
-0.60 / -0.74%
|
80.60
|
82.00
|
80.60
|
80.90
|
81.46
|
68.50
|
1,200,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
81.30
|
82.00
|
81.20
|
81.50
|
81.61
|
69.01
|
1,713,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
81.20
|
81.70
|
81.20
|
81.50
|
81.51
|
69.01
|
851,000
|
|
|
8/16/2022
|
-0.30 / -0.37%
|
82.00
|
82.00
|
81.10
|
81.50
|
81.53
|
69.01
|
1,016,700
|
|
|
8/15/2022
|
+0.20 / +0.25%
|
82.00
|
82.30
|
81.70
|
81.80
|
82.01
|
69.26
|
1,319,500
|
|
|
8/12/2022
|
+0.10 / +0.12%
|
81.50
|
81.90
|
80.90
|
81.60
|
81.40
|
69.09
|
1,398,800
|
|
|
8/11/2022
|
+1.00 / +1.24%
|
81.30
|
82.00
|
80.60
|
81.50
|
81.46
|
69.01
|
1,223,500
|
|
|
8/10/2022
|
-0.30 / -0.37%
|
80.10
|
81.00
|
80.10
|
80.50
|
80.77
|
68.16
|
547,500
|
|
|
8/9/2022
|
-1.20 / -1.46%
|
82.00
|
82.00
|
79.90
|
80.80
|
81.28
|
68.42
|
1,304,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
82.00
|
82.50
|
81.90
|
82.00
|
82.09
|
69.43
|
967,000
|
|
|
8/5/2022
|
-0.50 / -0.61%
|
82.00
|
82.40
|
81.10
|
82.00
|
81.85
|
69.43
|
1,395,800
|
|
|
8/4/2022
|
+3.00 / +3.77%
|
79.50
|
82.50
|
79.40
|
82.50
|
81.09
|
69.86
|
2,348,100
|
|
|
8/3/2022
|
+0.60 / +0.76%
|
78.30
|
79.50
|
78.00
|
79.50
|
78.87
|
67.32
|
1,857,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|