|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.20
-1.00/-1.07%
3:05:02 PM
|
|
|
|
Closing price on 9/15/2020
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
82.50 |
| Volume |
1,318,970 |
| Split-adjusted Price |
53.64 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.50
|
82.50
|
82.96
|
53.64
|
1,318,970
|
|
|
9/14/2020
|
+0.70 / +0.85%
|
82.80
|
83.10
|
82.70
|
83.00
|
82.90
|
53.97
|
657,680
|
|
|
9/11/2020
|
+0.20 / +0.24%
|
82.10
|
82.60
|
81.80
|
82.30
|
82.18
|
53.51
|
665,690
|
|
|
9/10/2020
|
-0.10 / -0.12%
|
83.00
|
83.30
|
82.10
|
82.10
|
82.46
|
53.38
|
709,700
|
|
|
9/9/2020
|
-0.30 / -0.36%
|
82.00
|
83.20
|
81.50
|
82.20
|
81.99
|
53.45
|
1,499,680
|
|
|
9/8/2020
|
-1.10 / -1.32%
|
83.60
|
83.90
|
82.30
|
82.50
|
82.71
|
53.64
|
2,047,560
|
|
|
9/7/2020
|
-1.30 / -1.53%
|
84.70
|
85.10
|
83.60
|
83.60
|
84.61
|
54.36
|
1,445,780
|
|
|
9/4/2020
|
-1.30 / -1.51%
|
85.00
|
86.10
|
84.80
|
84.90
|
85.21
|
55.20
|
2,448,360
|
|
|
9/3/2020
|
+3.20 / +3.86%
|
83.70
|
86.50
|
83.70
|
86.20
|
84.68
|
56.05
|
2,939,090
|
|
|
9/1/2020
|
0.00 / 0.00%
|
83.00
|
83.30
|
82.90
|
83.00
|
83.06
|
53.97
|
1,755,600
|
|
|
8/31/2020
|
-0.40 / -0.48%
|
84.00
|
84.50
|
82.80
|
83.00
|
83.32
|
53.97
|
971,310
|
|
|
8/28/2020
|
-0.10 / -0.12%
|
83.60
|
83.90
|
83.30
|
83.40
|
83.49
|
54.23
|
2,627,250
|
|
|
8/27/2020
|
0.00 / 0.00%
|
83.50
|
83.90
|
83.20
|
83.50
|
83.50
|
54.29
|
2,375,230
|
|
|
8/26/2020
|
-0.40 / -0.48%
|
83.90
|
83.90
|
83.40
|
83.50
|
83.58
|
54.29
|
1,639,940
|
|
|
8/25/2020
|
0.00 / 0.00%
|
83.90
|
84.90
|
83.90
|
83.90
|
84.38
|
54.55
|
1,895,400
|
|
|
8/24/2020
|
+1.00 / +1.21%
|
83.00
|
84.60
|
83.00
|
83.90
|
83.85
|
54.55
|
1,812,010
|
|
|
8/21/2020
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.60
|
82.90
|
82.95
|
53.90
|
1,381,740
|
|
|
8/20/2020
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
83.00
|
83.47
|
53.97
|
1,453,480
|
|
|
8/19/2020
|
+0.70 / +0.85%
|
82.30
|
83.00
|
82.00
|
83.00
|
82.79
|
53.97
|
586,790
|
|
|
8/18/2020
|
0.00 / 0.00%
|
82.30
|
82.60
|
81.70
|
82.30
|
82.16
|
53.51
|
400,600
|
|
|
8/17/2020
|
+0.30 / +0.37%
|
82.00
|
82.90
|
81.70
|
82.30
|
82.20
|
53.51
|
389,480
|
|
|
8/14/2020
|
-1.00 / -1.20%
|
83.00
|
83.10
|
81.90
|
82.00
|
82.67
|
53.32
|
875,270
|
|
|
8/13/2020
|
+0.90 / +1.10%
|
82.90
|
83.00
|
82.00
|
83.00
|
82.61
|
53.97
|
450,008
|
|
|
8/12/2020
|
0.00 / 0.00%
|
82.10
|
82.30
|
81.90
|
82.10
|
82.04
|
53.38
|
310,430
|
|
|
8/11/2020
|
+0.20 / +0.24%
|
82.50
|
82.60
|
81.80
|
82.10
|
82.00
|
53.38
|
407,420
|
|
|
8/10/2020
|
-1.00 / -1.21%
|
83.00
|
83.20
|
81.90
|
81.90
|
82.69
|
53.25
|
808,570
|
|
|
8/7/2020
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.40
|
82.90
|
82.80
|
53.90
|
518,660
|
|
|
8/6/2020
|
+0.10 / +0.12%
|
82.60
|
83.10
|
81.90
|
82.80
|
82.80
|
53.84
|
822,350
|
|
|
8/5/2020
|
+0.80 / +0.98%
|
81.90
|
83.00
|
80.40
|
82.70
|
82.25
|
53.77
|
1,177,840
|
|
|
8/4/2020
|
+3.10 / +3.93%
|
80.00
|
81.90
|
79.40
|
81.90
|
80.10
|
53.25
|
616,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|