|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
59.60
-1.00/-1.65%
3:09:28 PM
|
|
|
|
Closing price on 8/5/2020
|
|
| Open |
81.90 |
| High |
83.00 |
| Low |
80.40 |
| Volume |
1,177,840 |
| Split-adjusted Price |
35.71 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2020
|
-0.60 / -0.72%
|
82.50
|
82.70
|
81.70
|
82.20
|
82.16
|
35.49
|
826,830
|
|
|
7/17/2020
|
-0.70 / -0.84%
|
83.60
|
83.60
|
82.80
|
82.80
|
83.13
|
35.75
|
913,590
|
|
|
7/16/2020
|
0.00 / 0.00%
|
83.80
|
83.90
|
82.90
|
83.50
|
83.37
|
36.05
|
1,329,430
|
|
|
7/15/2020
|
+0.50 / +0.60%
|
83.20
|
83.80
|
83.20
|
83.50
|
83.44
|
36.05
|
1,198,530
|
|
|
7/14/2020
|
+0.10 / +0.12%
|
82.90
|
83.00
|
82.20
|
83.00
|
82.61
|
35.84
|
506,110
|
|
|
7/13/2020
|
+0.20 / +0.24%
|
83.40
|
83.50
|
82.40
|
82.90
|
82.94
|
35.80
|
394,630
|
|
|
7/10/2020
|
-0.90 / -1.08%
|
83.40
|
83.60
|
82.10
|
82.70
|
82.72
|
35.71
|
1,048,560
|
|
|
7/9/2020
|
+0.60 / +0.72%
|
83.90
|
83.90
|
83.30
|
83.60
|
83.61
|
36.10
|
1,039,170
|
|
|
7/8/2020
|
-0.40 / -0.48%
|
83.20
|
83.40
|
82.80
|
83.00
|
83.04
|
35.84
|
585,190
|
|
|
7/7/2020
|
+0.50 / +0.60%
|
84.00
|
84.20
|
83.30
|
83.40
|
83.84
|
36.01
|
1,366,830
|
|
|
7/6/2020
|
-0.10 / -0.12%
|
83.00
|
83.40
|
82.40
|
82.90
|
82.90
|
35.80
|
1,270,830
|
|
|
7/3/2020
|
+0.40 / +0.48%
|
82.50
|
83.30
|
82.20
|
83.00
|
82.92
|
35.84
|
370,340
|
|
|
7/2/2020
|
-0.10 / -0.12%
|
83.20
|
83.20
|
81.00
|
82.60
|
81.76
|
35.67
|
669,040
|
|
|
7/1/2020
|
+2.40 / +2.99%
|
80.30
|
82.70
|
80.00
|
82.70
|
81.01
|
35.71
|
478,440
|
|
|
6/30/2020
|
-1.20 / -1.47%
|
82.50
|
82.50
|
80.00
|
80.30
|
81.00
|
34.67
|
974,990
|
|
|
6/29/2020
|
-1.80 / -2.16%
|
83.30
|
83.30
|
81.10
|
81.50
|
81.83
|
35.19
|
936,380
|
|
|
6/26/2020
|
-0.40 / -0.48%
|
84.10
|
84.70
|
83.00
|
83.30
|
83.49
|
35.97
|
1,030,930
|
|
|
6/25/2020
|
-1.00 / -1.18%
|
82.70
|
84.40
|
82.70
|
83.70
|
83.56
|
36.14
|
546,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|