|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.40
+0.10/+0.17%
1:00:02 PM
|
|
|
|
Closing price on 8/27/2019
|
|
| Open |
78.20 |
| High |
78.80 |
| Low |
76.00 |
| Volume |
1,269,440 |
| Split-adjusted Price |
32.74 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-1.30 / -1.67%
|
78.20
|
78.80
|
76.00
|
76.50
|
77.35
|
32.74
|
1,269,440
|
|
|
8/26/2019
|
-1.40 / -1.77%
|
78.20
|
78.60
|
77.50
|
77.80
|
78.03
|
33.30
|
672,220
|
|
|
8/23/2019
|
-0.80 / -1.00%
|
80.00
|
80.20
|
79.20
|
79.20
|
79.58
|
33.90
|
633,508
|
|
|
8/22/2019
|
0.00 / 0.00%
|
80.20
|
80.40
|
79.60
|
80.00
|
80.09
|
34.24
|
782,090
|
|
|
8/21/2019
|
+3.10 / +4.03%
|
76.90
|
80.30
|
76.70
|
80.00
|
79.05
|
34.24
|
2,007,720
|
|
|
8/20/2019
|
+0.10 / +0.13%
|
77.80
|
77.80
|
76.70
|
76.90
|
77.04
|
32.91
|
453,760
|
|
|
8/19/2019
|
-1.10 / -1.41%
|
77.90
|
78.50
|
76.70
|
76.80
|
77.49
|
32.87
|
692,740
|
|
|
8/16/2019
|
-1.10 / -1.39%
|
77.80
|
78.60
|
77.80
|
77.90
|
78.09
|
33.34
|
631,180
|
|
|
8/15/2019
|
+2.70 / +3.54%
|
74.60
|
79.00
|
74.60
|
79.00
|
76.51
|
33.81
|
539,330
|
|
|
8/14/2019
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.30
|
76.30
|
76.89
|
32.65
|
354,750
|
|
|
8/13/2019
|
-1.40 / -1.80%
|
77.20
|
77.50
|
75.90
|
76.30
|
76.70
|
32.65
|
909,300
|
|
|
8/12/2019
|
-0.80 / -1.02%
|
78.50
|
78.80
|
77.20
|
77.70
|
77.85
|
33.25
|
586,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
78.70
|
79.40
|
78.40
|
78.50
|
78.94
|
33.60
|
720,950
|
|
|
8/8/2019
|
+0.10 / +0.13%
|
78.50
|
79.80
|
78.10
|
78.50
|
78.87
|
33.60
|
812,530
|
|
|
8/7/2019
|
+2.10 / +2.75%
|
76.30
|
78.40
|
76.30
|
78.40
|
77.41
|
33.55
|
592,830
|
|
|
8/6/2019
|
-1.10 / -1.42%
|
76.40
|
76.90
|
75.80
|
76.30
|
76.37
|
32.65
|
1,202,520
|
|
|
8/5/2019
|
-1.70 / -2.15%
|
79.20
|
79.70
|
77.10
|
77.40
|
78.08
|
33.12
|
857,570
|
|
|
8/2/2019
|
-1.40 / -1.74%
|
79.70
|
80.50
|
79.10
|
79.10
|
79.48
|
33.85
|
705,000
|
|
|
8/1/2019
|
+0.30 / +0.37%
|
80.20
|
80.50
|
79.70
|
80.50
|
80.07
|
34.45
|
538,850
|
|
|
7/31/2019
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.60
|
80.20
|
80.03
|
34.32
|
512,820
|
|
|
7/30/2019
|
-0.40 / -0.49%
|
82.00
|
82.50
|
80.60
|
80.60
|
81.61
|
34.49
|
1,633,490
|
|
|
7/29/2019
|
+2.50 / +3.18%
|
78.50
|
81.00
|
78.30
|
81.00
|
79.55
|
34.67
|
986,830
|
|
|
7/26/2019
|
+0.80 / +1.03%
|
77.70
|
79.70
|
77.50
|
78.50
|
78.95
|
33.60
|
942,260
|
|
|
7/25/2019
|
+0.80 / +1.04%
|
76.90
|
77.80
|
76.70
|
77.70
|
77.45
|
33.25
|
831,360
|
|
|
7/24/2019
|
-2.00 / -2.53%
|
79.50
|
79.50
|
76.50
|
76.90
|
77.59
|
32.91
|
1,717,620
|
|
|
7/23/2019
|
-0.10 / -0.13%
|
78.90
|
79.30
|
78.50
|
78.90
|
78.99
|
33.77
|
659,640
|
|
|
7/22/2019
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.70
|
79.00
|
79.06
|
33.81
|
1,004,520
|
|
|
7/19/2019
|
+2.60 / +3.40%
|
76.40
|
79.80
|
76.40
|
79.00
|
78.70
|
33.81
|
1,368,760
|
|
|
7/18/2019
|
+0.20 / +0.26%
|
75.90
|
77.20
|
75.60
|
76.40
|
76.42
|
32.70
|
1,151,680
|
|
|
7/17/2019
|
-1.00 / -1.30%
|
76.50
|
77.10
|
75.80
|
76.20
|
76.49
|
32.61
|
802,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|