|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 8/28/2019
|
|
| Open |
76.80 |
| High |
77.30 |
| Low |
76.80 |
| Volume |
908,810 |
| Split-adjusted Price |
49.63 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
+0.50 / +0.65%
|
76.80
|
77.30
|
76.80
|
77.00
|
77.06
|
49.63
|
908,810
|
|
|
8/27/2019
|
-1.30 / -1.67%
|
78.20
|
78.80
|
76.00
|
76.50
|
77.35
|
49.30
|
1,269,440
|
|
|
8/26/2019
|
-1.40 / -1.77%
|
78.20
|
78.60
|
77.50
|
77.80
|
78.03
|
50.14
|
672,220
|
|
|
8/23/2019
|
-0.80 / -1.00%
|
80.00
|
80.20
|
79.20
|
79.20
|
79.58
|
51.04
|
633,508
|
|
|
8/22/2019
|
0.00 / 0.00%
|
80.20
|
80.40
|
79.60
|
80.00
|
80.09
|
51.56
|
782,090
|
|
|
8/21/2019
|
+3.10 / +4.03%
|
76.90
|
80.30
|
76.70
|
80.00
|
79.05
|
51.56
|
2,007,720
|
|
|
8/20/2019
|
+0.10 / +0.13%
|
77.80
|
77.80
|
76.70
|
76.90
|
77.04
|
49.56
|
453,760
|
|
|
8/19/2019
|
-1.10 / -1.41%
|
77.90
|
78.50
|
76.70
|
76.80
|
77.49
|
49.50
|
692,740
|
|
|
8/16/2019
|
-1.10 / -1.39%
|
77.80
|
78.60
|
77.80
|
77.90
|
78.09
|
50.21
|
631,180
|
|
|
8/15/2019
|
+2.70 / +3.54%
|
74.60
|
79.00
|
74.60
|
79.00
|
76.51
|
50.91
|
539,330
|
|
|
8/14/2019
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.30
|
76.30
|
76.89
|
49.17
|
354,750
|
|
|
8/13/2019
|
-1.40 / -1.80%
|
77.20
|
77.50
|
75.90
|
76.30
|
76.70
|
49.17
|
909,300
|
|
|
8/12/2019
|
-0.80 / -1.02%
|
78.50
|
78.80
|
77.20
|
77.70
|
77.85
|
50.08
|
586,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
78.70
|
79.40
|
78.40
|
78.50
|
78.94
|
50.59
|
720,950
|
|
|
8/8/2019
|
+0.10 / +0.13%
|
78.50
|
79.80
|
78.10
|
78.50
|
78.87
|
50.59
|
812,530
|
|
|
8/7/2019
|
+2.10 / +2.75%
|
76.30
|
78.40
|
76.30
|
78.40
|
77.41
|
50.53
|
592,830
|
|
|
8/6/2019
|
-1.10 / -1.42%
|
76.40
|
76.90
|
75.80
|
76.30
|
76.37
|
49.17
|
1,202,520
|
|
|
8/5/2019
|
-1.70 / -2.15%
|
79.20
|
79.70
|
77.10
|
77.40
|
78.08
|
49.88
|
857,570
|
|
|
8/2/2019
|
-1.40 / -1.74%
|
79.70
|
80.50
|
79.10
|
79.10
|
79.48
|
50.98
|
705,000
|
|
|
8/1/2019
|
+0.30 / +0.37%
|
80.20
|
80.50
|
79.70
|
80.50
|
80.07
|
51.88
|
538,850
|
|
|
7/31/2019
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.60
|
80.20
|
80.03
|
51.69
|
512,820
|
|
|
7/30/2019
|
-0.40 / -0.49%
|
82.00
|
82.50
|
80.60
|
80.60
|
81.61
|
51.95
|
1,633,490
|
|
|
7/29/2019
|
+2.50 / +3.18%
|
78.50
|
81.00
|
78.30
|
81.00
|
79.55
|
52.20
|
986,830
|
|
|
7/26/2019
|
+0.80 / +1.03%
|
77.70
|
79.70
|
77.50
|
78.50
|
78.95
|
50.59
|
942,260
|
|
|
7/25/2019
|
+0.80 / +1.04%
|
76.90
|
77.80
|
76.70
|
77.70
|
77.45
|
50.08
|
831,360
|
|
|
7/24/2019
|
-2.00 / -2.53%
|
79.50
|
79.50
|
76.50
|
76.90
|
77.59
|
49.56
|
1,717,620
|
|
|
7/23/2019
|
-0.10 / -0.13%
|
78.90
|
79.30
|
78.50
|
78.90
|
78.99
|
50.85
|
659,640
|
|
|
7/22/2019
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.70
|
79.00
|
79.06
|
50.91
|
1,004,520
|
|
|
7/19/2019
|
+2.60 / +3.40%
|
76.40
|
79.80
|
76.40
|
79.00
|
78.70
|
50.91
|
1,368,760
|
|
|
7/18/2019
|
+0.20 / +0.26%
|
75.90
|
77.20
|
75.60
|
76.40
|
76.42
|
49.24
|
1,151,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|