|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
60.60
-0.10/-0.16%
3:09:29 PM
|
|
|
|
Closing price on 8/31/2020
|
|
| Open |
84.00 |
| High |
84.50 |
| Low |
82.80 |
| Volume |
971,310 |
| Split-adjusted Price |
35.84 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.40 / -0.48%
|
84.00
|
84.50
|
82.80
|
83.00
|
83.32
|
35.84
|
971,310
|
|
|
8/28/2020
|
-0.10 / -0.12%
|
83.60
|
83.90
|
83.30
|
83.40
|
83.49
|
36.01
|
2,627,250
|
|
|
8/27/2020
|
0.00 / 0.00%
|
83.50
|
83.90
|
83.20
|
83.50
|
83.50
|
36.05
|
2,375,230
|
|
|
8/26/2020
|
-0.40 / -0.48%
|
83.90
|
83.90
|
83.40
|
83.50
|
83.58
|
36.05
|
1,639,940
|
|
|
8/25/2020
|
0.00 / 0.00%
|
83.90
|
84.90
|
83.90
|
83.90
|
84.38
|
36.23
|
1,895,400
|
|
|
8/24/2020
|
+1.00 / +1.21%
|
83.00
|
84.60
|
83.00
|
83.90
|
83.85
|
36.23
|
1,812,010
|
|
|
8/21/2020
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.60
|
82.90
|
82.95
|
35.80
|
1,381,740
|
|
|
8/20/2020
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
83.00
|
83.47
|
35.84
|
1,453,480
|
|
|
8/19/2020
|
+0.70 / +0.85%
|
82.30
|
83.00
|
82.00
|
83.00
|
82.79
|
35.84
|
586,790
|
|
|
8/18/2020
|
0.00 / 0.00%
|
82.30
|
82.60
|
81.70
|
82.30
|
82.16
|
35.54
|
400,600
|
|
|
8/17/2020
|
+0.30 / +0.37%
|
82.00
|
82.90
|
81.70
|
82.30
|
82.20
|
35.54
|
389,480
|
|
|
8/14/2020
|
-1.00 / -1.20%
|
83.00
|
83.10
|
81.90
|
82.00
|
82.67
|
35.41
|
875,270
|
|
|
8/13/2020
|
+0.90 / +1.10%
|
82.90
|
83.00
|
82.00
|
83.00
|
82.61
|
35.84
|
450,008
|
|
|
8/12/2020
|
0.00 / 0.00%
|
82.10
|
82.30
|
81.90
|
82.10
|
82.04
|
35.45
|
310,430
|
|
|
8/11/2020
|
+0.20 / +0.24%
|
82.50
|
82.60
|
81.80
|
82.10
|
82.00
|
35.45
|
407,420
|
|
|
8/10/2020
|
-1.00 / -1.21%
|
83.00
|
83.20
|
81.90
|
81.90
|
82.69
|
35.36
|
808,570
|
|
|
8/7/2020
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.40
|
82.90
|
82.80
|
35.80
|
518,660
|
|
|
8/6/2020
|
+0.10 / +0.12%
|
82.60
|
83.10
|
81.90
|
82.80
|
82.80
|
35.75
|
822,350
|
|
|
8/5/2020
|
+0.80 / +0.98%
|
81.90
|
83.00
|
80.40
|
82.70
|
82.25
|
35.71
|
1,177,840
|
|
|
8/4/2020
|
+3.10 / +3.93%
|
80.00
|
81.90
|
79.40
|
81.90
|
80.10
|
35.36
|
616,840
|
|
|
8/3/2020
|
+2.40 / +3.14%
|
76.00
|
78.80
|
76.00
|
78.80
|
78.11
|
34.02
|
442,820
|
|
|
7/31/2020
|
-1.00 / -1.29%
|
76.00
|
77.40
|
76.00
|
76.40
|
76.69
|
32.99
|
761,940
|
|
|
7/30/2020
|
-0.10 / -0.13%
|
77.60
|
78.50
|
77.30
|
77.40
|
77.74
|
33.42
|
937,680
|
|
|
7/29/2020
|
-1.00 / -1.27%
|
76.00
|
78.00
|
75.10
|
77.50
|
76.56
|
33.46
|
833,570
|
|
|
7/28/2020
|
+1.50 / +1.95%
|
77.00
|
78.80
|
76.50
|
78.50
|
77.79
|
33.90
|
964,690
|
|
|
7/27/2020
|
-4.00 / -4.94%
|
76.00
|
80.00
|
76.00
|
77.00
|
76.99
|
33.25
|
1,274,570
|
|
|
7/24/2020
|
-1.50 / -1.82%
|
82.10
|
82.30
|
78.50
|
81.00
|
80.81
|
34.97
|
1,341,540
|
|
|
7/23/2020
|
0.00 / 0.00%
|
82.50
|
82.80
|
82.10
|
82.50
|
82.51
|
35.62
|
1,404,870
|
|
|
7/22/2020
|
0.00 / 0.00%
|
82.50
|
82.50
|
82.20
|
82.50
|
82.39
|
35.62
|
780,320
|
|
|
7/21/2020
|
+0.30 / +0.36%
|
82.50
|
82.80
|
81.70
|
82.50
|
82.15
|
35.62
|
1,281,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|