|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.80
+0.30/+0.52%
1:45:02 PM
|
|
|
|
Closing price on 8/31/2022
|
|
| Open |
86.00 |
| High |
86.50 |
| Low |
84.00 |
| Volume |
1,127,900 |
| Split-adjusted Price |
47.58 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-2.00 / -2.33%
|
86.00
|
86.50
|
84.00
|
84.00
|
85.33
|
47.58
|
1,127,900
|
|
|
8/30/2022
|
+3.50 / +4.24%
|
82.50
|
86.00
|
82.50
|
86.00
|
84.73
|
48.71
|
2,562,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
81.40
|
82.50
|
80.90
|
82.50
|
81.52
|
46.73
|
1,063,500
|
|
|
8/26/2022
|
+0.50 / +0.61%
|
82.00
|
83.70
|
82.00
|
82.50
|
83.00
|
46.73
|
1,594,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
82.20
|
82.20
|
81.30
|
82.00
|
81.66
|
46.44
|
630,800
|
|
|
8/24/2022
|
+1.80 / +2.24%
|
81.20
|
82.90
|
80.30
|
82.00
|
81.72
|
46.44
|
1,135,700
|
|
|
8/23/2022
|
+0.20 / +0.25%
|
80.00
|
81.30
|
79.90
|
80.20
|
80.12
|
45.42
|
813,000
|
|
|
8/22/2022
|
-0.90 / -1.11%
|
80.10
|
81.50
|
80.00
|
80.00
|
80.24
|
45.31
|
617,800
|
|
|
8/19/2022
|
-0.60 / -0.74%
|
80.60
|
82.00
|
80.60
|
80.90
|
81.46
|
45.82
|
1,200,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
81.30
|
82.00
|
81.20
|
81.50
|
81.61
|
46.16
|
1,713,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
81.20
|
81.70
|
81.20
|
81.50
|
81.51
|
46.16
|
851,000
|
|
|
8/16/2022
|
-0.30 / -0.37%
|
82.00
|
82.00
|
81.10
|
81.50
|
81.53
|
46.16
|
1,016,700
|
|
|
8/15/2022
|
+0.20 / +0.25%
|
82.00
|
82.30
|
81.70
|
81.80
|
82.01
|
46.33
|
1,319,500
|
|
|
8/12/2022
|
+0.10 / +0.12%
|
81.50
|
81.90
|
80.90
|
81.60
|
81.40
|
46.22
|
1,398,800
|
|
|
8/11/2022
|
+1.00 / +1.24%
|
81.30
|
82.00
|
80.60
|
81.50
|
81.46
|
46.16
|
1,223,500
|
|
|
8/10/2022
|
-0.30 / -0.37%
|
80.10
|
81.00
|
80.10
|
80.50
|
80.77
|
45.59
|
547,500
|
|
|
8/9/2022
|
-1.20 / -1.46%
|
82.00
|
82.00
|
79.90
|
80.80
|
81.28
|
45.76
|
1,304,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
82.00
|
82.50
|
81.90
|
82.00
|
82.09
|
46.44
|
967,000
|
|
|
8/5/2022
|
-0.50 / -0.61%
|
82.00
|
82.40
|
81.10
|
82.00
|
81.85
|
46.44
|
1,395,800
|
|
|
8/4/2022
|
+3.00 / +3.77%
|
79.50
|
82.50
|
79.40
|
82.50
|
81.09
|
46.73
|
2,348,100
|
|
|
8/3/2022
|
+0.60 / +0.76%
|
78.30
|
79.50
|
78.00
|
79.50
|
78.87
|
45.03
|
1,857,700
|
|
|
8/2/2022
|
+1.90 / +2.47%
|
77.00
|
79.20
|
76.00
|
78.90
|
77.69
|
44.69
|
1,777,800
|
|
|
8/1/2022
|
+2.30 / +3.08%
|
74.70
|
77.00
|
74.40
|
77.00
|
75.70
|
43.61
|
1,664,300
|
|
|
7/29/2022
|
-0.60 / -0.80%
|
75.40
|
75.50
|
74.70
|
74.70
|
75.13
|
42.31
|
2,499,000
|
|
|
7/28/2022
|
+0.30 / +0.40%
|
75.40
|
75.60
|
74.80
|
75.30
|
75.10
|
42.65
|
1,193,800
|
|
|
7/27/2022
|
+1.10 / +1.49%
|
74.00
|
75.00
|
73.70
|
75.00
|
74.55
|
42.48
|
1,369,900
|
|
|
7/26/2022
|
+1.00 / +1.37%
|
73.20
|
74.40
|
73.20
|
73.90
|
73.90
|
41.86
|
1,119,800
|
|
|
7/25/2022
|
+0.40 / +0.55%
|
72.40
|
73.20
|
72.00
|
72.90
|
72.75
|
41.29
|
991,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
72.10
|
72.70
|
72.00
|
72.50
|
72.37
|
41.06
|
1,119,600
|
|
|
7/21/2022
|
0.00 / 0.00%
|
72.50
|
72.90
|
72.10
|
72.50
|
72.49
|
41.06
|
1,164,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
618,900
|
7.20
|
-1.37%
|
|
|
|
ACB
|
2,214,100
|
23.95
|
0.21%
|
|
|
|
BAB
|
10,600
|
11.20
|
-4.27%
|
|
|
|
BID
|
2,344,800
|
34.50
|
-1.43%
|
|
|
|
BVB
|
917,600
|
12.00
|
-0.83%
|
|
|
|
CTG
|
3,219,000
|
36.85
|
-0.81%
|
|
|
|
EIB
|
3,447,900
|
19.25
|
1.05%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|