|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
57.30
-0.20/-0.35%
3:10:01 PM
|
|
|
|
Closing price on 9/29/2022
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
74.00 |
| Volume |
587,800 |
| Split-adjusted Price |
41.91 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-1.00 / -1.33%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.95
|
41.91
|
587,800
|
|
|
9/28/2022
|
+0.70 / +0.94%
|
74.00
|
75.00
|
73.80
|
75.00
|
74.20
|
42.48
|
587,700
|
|
|
9/27/2022
|
-0.70 / -0.93%
|
76.00
|
76.00
|
74.20
|
74.30
|
74.91
|
42.08
|
673,400
|
|
|
9/26/2022
|
-0.90 / -1.19%
|
75.10
|
77.00
|
74.10
|
75.00
|
75.23
|
42.48
|
1,734,900
|
|
|
9/23/2022
|
-2.10 / -2.69%
|
77.20
|
77.70
|
75.80
|
75.90
|
76.72
|
42.99
|
1,054,100
|
|
|
9/22/2022
|
-0.90 / -1.14%
|
77.70
|
78.60
|
77.50
|
78.00
|
77.82
|
44.18
|
1,255,000
|
|
|
9/21/2022
|
-0.30 / -0.38%
|
79.30
|
79.60
|
77.90
|
78.90
|
78.59
|
44.69
|
1,519,200
|
|
|
9/20/2022
|
+0.40 / +0.51%
|
78.80
|
80.00
|
78.60
|
79.20
|
79.17
|
44.86
|
521,200
|
|
|
9/19/2022
|
-1.20 / -1.50%
|
79.00
|
80.20
|
78.00
|
78.80
|
79.25
|
44.63
|
1,030,500
|
|
|
9/16/2022
|
+0.80 / +1.01%
|
79.30
|
80.00
|
78.50
|
80.00
|
79.68
|
45.31
|
1,519,200
|
|
|
9/15/2022
|
+0.90 / +1.15%
|
78.50
|
79.30
|
78.10
|
79.20
|
78.72
|
44.86
|
804,200
|
|
|
9/14/2022
|
-0.30 / -0.38%
|
77.20
|
79.50
|
77.00
|
78.30
|
78.01
|
44.35
|
1,085,800
|
|
|
9/13/2022
|
-0.50 / -0.63%
|
79.40
|
79.40
|
78.60
|
78.60
|
79.02
|
44.52
|
2,154,900
|
|
|
9/12/2022
|
+0.30 / +0.38%
|
79.60
|
79.70
|
78.80
|
79.10
|
79.04
|
44.80
|
1,025,800
|
|
|
9/9/2022
|
+0.80 / +1.03%
|
78.50
|
79.30
|
78.20
|
78.80
|
78.66
|
44.63
|
2,704,640
|
|
|
9/8/2022
|
-2.00 / -2.50%
|
80.90
|
80.90
|
78.00
|
78.00
|
79.42
|
44.18
|
1,424,300
|
|
|
9/7/2022
|
-2.70 / -3.26%
|
82.00
|
82.50
|
79.80
|
80.00
|
81.41
|
45.31
|
2,365,300
|
|
|
9/6/2022
|
+0.10 / +0.12%
|
82.60
|
84.00
|
82.10
|
82.70
|
82.98
|
46.84
|
1,027,300
|
|
|
9/5/2022
|
-1.40 / -1.67%
|
84.00
|
84.30
|
82.50
|
82.60
|
83.07
|
46.78
|
1,582,800
|
|
|
8/31/2022
|
-2.00 / -2.33%
|
86.00
|
86.50
|
84.00
|
84.00
|
85.33
|
47.58
|
1,127,900
|
|
|
8/30/2022
|
+3.50 / +4.24%
|
82.50
|
86.00
|
82.50
|
86.00
|
84.73
|
48.71
|
2,562,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
81.40
|
82.50
|
80.90
|
82.50
|
81.52
|
46.73
|
1,063,500
|
|
|
8/26/2022
|
+0.50 / +0.61%
|
82.00
|
83.70
|
82.00
|
82.50
|
83.00
|
46.73
|
1,594,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
82.20
|
82.20
|
81.30
|
82.00
|
81.66
|
46.44
|
630,800
|
|
|
8/24/2022
|
+1.80 / +2.24%
|
81.20
|
82.90
|
80.30
|
82.00
|
81.72
|
46.44
|
1,135,700
|
|
|
8/23/2022
|
+0.20 / +0.25%
|
80.00
|
81.30
|
79.90
|
80.20
|
80.12
|
45.42
|
813,000
|
|
|
8/22/2022
|
-0.90 / -1.11%
|
80.10
|
81.50
|
80.00
|
80.00
|
80.24
|
45.31
|
617,800
|
|
|
8/19/2022
|
-0.60 / -0.74%
|
80.60
|
82.00
|
80.60
|
80.90
|
81.46
|
45.82
|
1,200,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
81.30
|
82.00
|
81.20
|
81.50
|
81.61
|
46.16
|
1,713,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
81.20
|
81.70
|
81.20
|
81.50
|
81.51
|
46.16
|
851,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|