|
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 9/17/2018
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
62.90 |
| Volume |
1,007,490 |
| Split-adjusted Price |
40.02 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-1.10 / -1.72%
|
64.00
|
64.00
|
62.90
|
62.90
|
63.46
|
40.02
|
1,007,490
|
|
|
9/14/2018
|
+1.10 / +1.75%
|
63.20
|
64.40
|
63.20
|
64.00
|
64.03
|
40.72
|
2,405,940
|
|
|
9/13/2018
|
+0.30 / +0.48%
|
62.80
|
63.40
|
62.60
|
62.90
|
62.99
|
40.02
|
1,169,800
|
|
|
9/12/2018
|
-0.40 / -0.63%
|
63.20
|
63.60
|
62.50
|
62.60
|
63.15
|
39.83
|
1,590,110
|
|
|
9/11/2018
|
+1.00 / +1.61%
|
61.50
|
63.10
|
61.50
|
63.00
|
62.59
|
40.09
|
1,793,540
|
|
|
9/10/2018
|
0.00 / 0.00%
|
62.00
|
62.60
|
61.10
|
62.00
|
62.11
|
39.45
|
1,505,560
|
|
|
9/7/2018
|
+1.70 / +2.82%
|
60.10
|
62.20
|
60.10
|
62.00
|
61.35
|
39.45
|
1,595,530
|
|
|
9/6/2018
|
-0.30 / -0.50%
|
60.60
|
61.00
|
60.20
|
60.30
|
60.61
|
38.37
|
1,036,350
|
|
|
9/5/2018
|
-0.40 / -0.66%
|
61.00
|
61.80
|
60.30
|
60.60
|
61.04
|
38.56
|
1,766,180
|
|
|
9/4/2018
|
-1.50 / -2.40%
|
62.50
|
62.60
|
60.90
|
61.00
|
61.90
|
38.81
|
2,050,280
|
|
|
8/31/2018
|
-1.30 / -2.04%
|
63.80
|
64.00
|
62.00
|
62.50
|
62.99
|
39.77
|
1,949,400
|
|
|
8/30/2018
|
+0.70 / +1.11%
|
63.10
|
64.20
|
62.40
|
63.80
|
63.46
|
40.60
|
1,481,220
|
|
|
8/29/2018
|
-0.90 / -1.41%
|
63.90
|
64.10
|
63.10
|
63.10
|
63.54
|
40.15
|
1,117,930
|
|
|
8/28/2018
|
+0.90 / +1.43%
|
63.50
|
64.30
|
62.90
|
64.00
|
63.68
|
40.72
|
2,588,320
|
|
|
8/27/2018
|
+1.10 / +1.77%
|
62.50
|
63.50
|
62.40
|
63.10
|
62.98
|
40.15
|
1,805,900
|
|
|
8/24/2018
|
-0.60 / -0.96%
|
62.60
|
62.60
|
61.80
|
62.00
|
62.19
|
39.45
|
1,779,380
|
|
|
8/23/2018
|
+0.70 / +1.13%
|
62.00
|
62.80
|
61.60
|
62.60
|
62.22
|
39.83
|
1,301,270
|
|
|
8/22/2018
|
-0.80 / -1.28%
|
62.80
|
63.00
|
61.90
|
61.90
|
62.50
|
39.39
|
1,792,660
|
|
|
8/21/2018
|
+1.30 / +2.12%
|
61.00
|
62.70
|
61.00
|
62.70
|
61.95
|
39.90
|
1,724,610
|
|
|
8/20/2018
|
-0.60 / -0.97%
|
62.00
|
62.50
|
61.40
|
61.40
|
61.89
|
39.07
|
1,601,770
|
|
|
8/17/2018
|
+1.40 / +2.31%
|
61.10
|
62.90
|
60.80
|
62.00
|
62.01
|
39.45
|
2,831,770
|
|
|
8/16/2018
|
0.00 / 0.00%
|
60.00
|
61.00
|
58.90
|
60.60
|
59.84
|
38.56
|
3,526,320
|
|
|
8/15/2018
|
-2.20 / -3.50%
|
63.20
|
63.40
|
60.50
|
60.60
|
61.84
|
38.56
|
3,238,040
|
|
|
8/14/2018
|
-1.00 / -1.57%
|
63.80
|
63.80
|
62.70
|
62.80
|
63.08
|
39.96
|
1,274,800
|
|
|
8/13/2018
|
+0.30 / +0.47%
|
63.00
|
63.80
|
62.20
|
63.80
|
63.06
|
40.60
|
2,397,270
|
|
|
8/10/2018
|
+2.20 / +3.59%
|
61.00
|
63.50
|
61.00
|
63.50
|
62.16
|
40.41
|
4,149,630
|
|
|
8/9/2018
|
-0.80 / -1.29%
|
62.10
|
62.70
|
61.30
|
61.30
|
62.01
|
39.01
|
2,674,840
|
|
|
8/8/2018
|
+0.60 / +0.98%
|
61.60
|
62.40
|
61.00
|
62.10
|
61.70
|
39.51
|
2,193,510
|
|
|
8/7/2018
|
+2.50 / +4.24%
|
58.80
|
61.90
|
58.60
|
61.50
|
60.88
|
39.13
|
5,958,590
|
|
|
8/6/2018
|
+0.50 / +0.85%
|
58.20
|
59.60
|
58.20
|
59.00
|
58.92
|
37.54
|
1,882,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|