|
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 9/11/2019
|
|
| Open |
77.30 |
| High |
78.50 |
| Low |
77.30 |
| Volume |
226,450 |
| Split-adjusted Price |
33.47 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
+0.50 / +0.64%
|
77.30
|
78.50
|
77.30
|
78.20
|
77.96
|
33.47
|
226,450
|
|
|
9/10/2019
|
+0.50 / +0.65%
|
77.20
|
79.20
|
77.10
|
77.70
|
78.18
|
33.25
|
675,950
|
|
|
9/9/2019
|
-0.10 / -0.13%
|
77.30
|
77.40
|
77.00
|
77.20
|
77.22
|
33.04
|
236,440
|
|
|
9/6/2019
|
-0.30 / -0.39%
|
78.00
|
78.00
|
77.00
|
77.30
|
77.51
|
33.08
|
372,990
|
|
|
9/5/2019
|
+0.30 / +0.39%
|
77.20
|
78.80
|
77.20
|
77.60
|
77.87
|
33.21
|
432,900
|
|
|
9/4/2019
|
-0.50 / -0.64%
|
77.50
|
77.50
|
76.90
|
77.30
|
77.16
|
33.08
|
527,770
|
|
|
9/3/2019
|
+0.10 / +0.13%
|
77.80
|
77.90
|
76.70
|
77.80
|
77.52
|
33.30
|
665,830
|
|
|
8/30/2019
|
+0.90 / +1.17%
|
77.00
|
77.70
|
77.00
|
77.70
|
77.52
|
33.25
|
280,130
|
|
|
8/29/2019
|
-0.20 / -0.26%
|
76.90
|
77.40
|
76.50
|
76.80
|
76.79
|
32.87
|
422,240
|
|
|
8/28/2019
|
+0.50 / +0.65%
|
76.80
|
77.30
|
76.80
|
77.00
|
77.06
|
32.95
|
908,810
|
|
|
8/27/2019
|
-1.30 / -1.67%
|
78.20
|
78.80
|
76.00
|
76.50
|
77.35
|
32.74
|
1,269,440
|
|
|
8/26/2019
|
-1.40 / -1.77%
|
78.20
|
78.60
|
77.50
|
77.80
|
78.03
|
33.30
|
672,220
|
|
|
8/23/2019
|
-0.80 / -1.00%
|
80.00
|
80.20
|
79.20
|
79.20
|
79.58
|
33.90
|
633,508
|
|
|
8/22/2019
|
0.00 / 0.00%
|
80.20
|
80.40
|
79.60
|
80.00
|
80.09
|
34.24
|
782,090
|
|
|
8/21/2019
|
+3.10 / +4.03%
|
76.90
|
80.30
|
76.70
|
80.00
|
79.05
|
34.24
|
2,007,720
|
|
|
8/20/2019
|
+0.10 / +0.13%
|
77.80
|
77.80
|
76.70
|
76.90
|
77.04
|
32.91
|
453,760
|
|
|
8/19/2019
|
-1.10 / -1.41%
|
77.90
|
78.50
|
76.70
|
76.80
|
77.49
|
32.87
|
692,740
|
|
|
8/16/2019
|
-1.10 / -1.39%
|
77.80
|
78.60
|
77.80
|
77.90
|
78.09
|
33.34
|
631,180
|
|
|
8/15/2019
|
+2.70 / +3.54%
|
74.60
|
79.00
|
74.60
|
79.00
|
76.51
|
33.81
|
539,330
|
|
|
8/14/2019
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.30
|
76.30
|
76.89
|
32.65
|
354,750
|
|
|
8/13/2019
|
-1.40 / -1.80%
|
77.20
|
77.50
|
75.90
|
76.30
|
76.70
|
32.65
|
909,300
|
|
|
8/12/2019
|
-0.80 / -1.02%
|
78.50
|
78.80
|
77.20
|
77.70
|
77.85
|
33.25
|
586,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
78.70
|
79.40
|
78.40
|
78.50
|
78.94
|
33.60
|
720,950
|
|
|
8/8/2019
|
+0.10 / +0.13%
|
78.50
|
79.80
|
78.10
|
78.50
|
78.87
|
33.60
|
812,530
|
|
|
8/7/2019
|
+2.10 / +2.75%
|
76.30
|
78.40
|
76.30
|
78.40
|
77.41
|
33.55
|
592,830
|
|
|
8/6/2019
|
-1.10 / -1.42%
|
76.40
|
76.90
|
75.80
|
76.30
|
76.37
|
32.65
|
1,202,520
|
|
|
8/5/2019
|
-1.70 / -2.15%
|
79.20
|
79.70
|
77.10
|
77.40
|
78.08
|
33.12
|
857,570
|
|
|
8/2/2019
|
-1.40 / -1.74%
|
79.70
|
80.50
|
79.10
|
79.10
|
79.48
|
33.85
|
705,000
|
|
|
8/1/2019
|
+0.30 / +0.37%
|
80.20
|
80.50
|
79.70
|
80.50
|
80.07
|
34.45
|
538,850
|
|
|
7/31/2019
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.60
|
80.20
|
80.03
|
34.32
|
512,820
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|