|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
91.40
0.00/0.00%
1:05:00 PM
|
|
|
|
Closing price on 8/5/2019
|
|
| Open |
79.20 |
| High |
79.70 |
| Low |
77.10 |
| Volume |
857,570 |
| Split-adjusted Price |
49.88 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2019
|
-1.00 / -1.30%
|
76.50
|
77.10
|
75.80
|
76.20
|
76.49
|
49.11
|
802,350
|
|
|
7/16/2019
|
+2.20 / +2.93%
|
75.50
|
78.00
|
75.40
|
77.20
|
76.62
|
49.75
|
2,017,200
|
|
|
7/15/2019
|
+1.30 / +1.76%
|
73.70
|
75.00
|
73.70
|
75.00
|
74.49
|
48.34
|
1,217,930
|
|
|
7/12/2019
|
-0.30 / -0.41%
|
74.00
|
74.50
|
73.60
|
73.70
|
74.00
|
47.50
|
978,210
|
|
|
7/11/2019
|
+1.50 / +2.07%
|
72.60
|
74.60
|
72.60
|
74.00
|
73.62
|
47.69
|
1,486,980
|
|
|
7/10/2019
|
+0.60 / +0.83%
|
72.50
|
72.70
|
71.90
|
72.50
|
72.45
|
46.73
|
736,160
|
|
|
7/9/2019
|
+0.60 / +0.84%
|
71.50
|
71.90
|
70.60
|
71.90
|
71.11
|
46.34
|
740,550
|
|
|
7/8/2019
|
-1.30 / -1.79%
|
72.00
|
72.30
|
71.00
|
71.30
|
71.50
|
45.95
|
987,310
|
|
|
7/5/2019
|
+0.10 / +0.14%
|
72.50
|
72.60
|
72.00
|
72.60
|
72.36
|
46.79
|
463,620
|
|
|
7/4/2019
|
+2.90 / +4.17%
|
70.00
|
72.50
|
69.70
|
72.50
|
71.83
|
46.73
|
1,125,010
|
|
|
7/3/2019
|
-0.90 / -1.28%
|
70.50
|
71.00
|
69.60
|
69.60
|
69.98
|
44.86
|
816,720
|
|
|
7/2/2019
|
-0.80 / -1.12%
|
71.50
|
71.50
|
70.30
|
70.50
|
70.91
|
45.44
|
453,020
|
|
|
7/1/2019
|
+0.80 / +1.13%
|
71.00
|
71.90
|
70.90
|
71.30
|
71.33
|
45.95
|
565,640
|
|
|
6/28/2019
|
+1.00 / +1.44%
|
69.60
|
72.00
|
68.40
|
70.50
|
69.28
|
45.44
|
897,140
|
|
|
6/27/2019
|
-1.00 / -1.42%
|
71.00
|
71.00
|
69.40
|
69.50
|
69.79
|
44.79
|
1,344,190
|
|
|
6/26/2019
|
-1.90 / -2.62%
|
72.40
|
72.50
|
70.50
|
70.50
|
71.41
|
45.44
|
1,254,850
|
|
|
6/25/2019
|
-0.60 / -0.82%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.36
|
46.66
|
811,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
191,800
|
7.10
|
-1.39%
|
|
|
|
ACB
|
2,460,000
|
24.55
|
-0.61%
|
|
|
|
BAB
|
12,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,219,900
|
38.45
|
-1.66%
|
|
|
|
BVB
|
249,200
|
11.30
|
-0.88%
|
|
|
|
CTG
|
4,453,700
|
36.35
|
-3.07%
|
|
|
|
EIB
|
799,700
|
18.00
|
-0.55%
|
|
|
|
EVF
|
3,034,100
|
8.94
|
1.59%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|