|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.10
-0.30/-0.32%
3:05:02 PM
|
|
|
|
Closing price on 8/29/2024
|
|
| Open |
91.00 |
| High |
92.40 |
| Low |
91.00 |
| Volume |
1,620,326 |
| Split-adjusted Price |
91.50 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
+0.40 / +0.44%
|
91.00
|
92.40
|
91.00
|
91.50
|
91.96
|
91.50
|
1,620,326
|
|
|
8/28/2024
|
-0.40 / -0.44%
|
91.70
|
91.90
|
91.10
|
91.10
|
91.41
|
91.10
|
1,031,639
|
|
|
8/27/2024
|
-0.50 / -0.54%
|
92.00
|
92.10
|
90.90
|
91.50
|
91.45
|
91.50
|
1,024,616
|
|
|
8/26/2024
|
-0.40 / -0.43%
|
92.10
|
92.60
|
91.60
|
92.00
|
92.18
|
92.00
|
1,565,826
|
|
|
8/23/2024
|
0.00 / 0.00%
|
92.50
|
92.80
|
90.50
|
92.40
|
92.42
|
92.40
|
1,199,522
|
|
|
8/22/2024
|
-0.40 / -0.43%
|
92.90
|
93.20
|
92.10
|
92.40
|
92.51
|
92.40
|
1,413,546
|
|
|
8/21/2024
|
+2.00 / +2.20%
|
90.80
|
93.00
|
90.40
|
92.80
|
91.71
|
92.80
|
3,069,362
|
|
|
8/20/2024
|
+2.00 / +2.25%
|
88.90
|
90.80
|
88.90
|
90.80
|
90.30
|
90.80
|
3,384,331
|
|
|
8/19/2024
|
+0.70 / +0.79%
|
88.80
|
89.30
|
88.30
|
88.80
|
88.80
|
88.80
|
1,693,231
|
|
|
8/16/2024
|
+0.50 / +0.57%
|
88.00
|
88.90
|
88.00
|
88.10
|
88.33
|
88.10
|
1,420,431
|
|
|
8/15/2024
|
-0.40 / -0.45%
|
88.00
|
88.80
|
87.60
|
87.60
|
88.21
|
87.60
|
921,018
|
|
|
8/14/2024
|
-1.50 / -1.68%
|
89.30
|
89.40
|
87.80
|
88.00
|
88.47
|
88.00
|
1,492,818
|
|
|
8/13/2024
|
+1.70 / +1.94%
|
87.60
|
89.50
|
87.60
|
89.50
|
88.60
|
89.50
|
1,592,900
|
|
|
8/12/2024
|
+0.10 / +0.11%
|
88.40
|
88.40
|
87.30
|
87.80
|
87.76
|
87.80
|
1,102,300
|
|
|
8/9/2024
|
+0.40 / +0.46%
|
87.40
|
88.30
|
87.40
|
87.70
|
87.82
|
87.70
|
1,136,700
|
|
|
8/8/2024
|
-0.40 / -0.46%
|
87.70
|
87.70
|
87.20
|
87.30
|
87.42
|
87.30
|
1,213,200
|
|
|
8/7/2024
|
+0.40 / +0.46%
|
87.40
|
87.70
|
87.00
|
87.70
|
87.39
|
87.70
|
813,000
|
|
|
8/6/2024
|
+0.40 / +0.46%
|
86.90
|
87.70
|
86.70
|
87.30
|
87.22
|
87.30
|
4,273,000
|
|
|
8/5/2024
|
-1.80 / -2.03%
|
88.50
|
88.50
|
86.90
|
86.90
|
87.49
|
86.90
|
3,081,700
|
|
|
8/2/2024
|
-2.00 / -2.21%
|
90.40
|
90.40
|
88.70
|
88.70
|
89.18
|
88.70
|
1,591,400
|
|
|
8/1/2024
|
+1.50 / +1.68%
|
89.30
|
91.40
|
89.20
|
90.70
|
90.84
|
90.70
|
4,822,600
|
|
|
7/31/2024
|
+1.70 / +1.94%
|
87.50
|
89.20
|
87.50
|
89.20
|
88.59
|
89.20
|
1,913,400
|
|
|
7/30/2024
|
+0.20 / +0.23%
|
87.30
|
88.30
|
87.30
|
87.50
|
87.77
|
87.50
|
999,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
87.60
|
87.80
|
87.30
|
87.30
|
87.43
|
87.30
|
540,810
|
|
|
7/26/2024
|
0.00 / 0.00%
|
87.30
|
87.70
|
87.20
|
87.30
|
87.36
|
87.30
|
1,983,800
|
|
|
7/25/2024
|
-0.20 / -0.23%
|
87.60
|
87.70
|
87.20
|
87.30
|
87.41
|
87.30
|
919,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
87.40
|
88.10
|
87.40
|
87.50
|
87.80
|
87.50
|
2,461,700
|
|
|
7/23/2024
|
-0.20 / -0.23%
|
87.80
|
88.30
|
87.50
|
87.50
|
87.82
|
87.50
|
1,610,400
|
|
|
7/22/2024
|
+0.20 / +0.23%
|
87.50
|
88.30
|
87.30
|
87.70
|
87.82
|
87.70
|
1,601,100
|
|
|
7/19/2024
|
-0.50 / -0.57%
|
88.00
|
88.80
|
87.50
|
87.50
|
87.99
|
87.50
|
1,343,117
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,629,900
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,230,700
|
25.00
|
0.40%
|
|
|
|
BAB
|
4,500
|
11.90
|
0.85%
|
|
|
|
BID
|
3,216,000
|
38.10
|
-1.30%
|
|
|
|
BVB
|
356,900
|
11.40
|
0.00%
|
|
|
|
CTG
|
2,831,100
|
36.20
|
-0.14%
|
|
|
|
EIB
|
10,562,400
|
19.60
|
0.51%
|
|
|
|
EVF
|
3,986,100
|
9.72
|
-1.72%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|