|
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 9/9/2021
|
|
| Open |
99.70 |
| High |
100.10 |
| Low |
98.60 |
| Volume |
838,200 |
| Split-adjusted Price |
65.09 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.40 / -0.40%
|
99.70
|
100.10
|
98.60
|
99.30
|
99.36
|
65.09
|
838,200
|
|
|
9/8/2021
|
-0.30 / -0.30%
|
100.00
|
100.10
|
96.80
|
99.70
|
99.57
|
65.36
|
928,000
|
|
|
9/7/2021
|
0.00 / 0.00%
|
99.90
|
100.80
|
99.80
|
100.00
|
100.06
|
65.55
|
1,123,800
|
|
|
9/6/2021
|
+0.60 / +0.60%
|
99.40
|
100.10
|
99.40
|
100.00
|
99.85
|
65.55
|
978,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
99.40
|
99.90
|
96.00
|
99.40
|
99.21
|
65.16
|
907,500
|
|
|
8/31/2021
|
+0.10 / +0.10%
|
99.50
|
99.90
|
98.30
|
99.40
|
98.92
|
65.16
|
1,013,900
|
|
|
8/30/2021
|
+1.50 / +1.53%
|
98.40
|
99.40
|
97.80
|
99.30
|
98.72
|
65.09
|
1,542,495
|
|
|
8/27/2021
|
+1.00 / +1.03%
|
96.00
|
98.50
|
96.00
|
97.80
|
97.10
|
64.11
|
1,106,600
|
|
|
8/26/2021
|
-0.70 / -0.72%
|
97.80
|
99.00
|
96.80
|
96.80
|
97.41
|
63.46
|
1,158,900
|
|
|
8/25/2021
|
+0.50 / +0.52%
|
97.00
|
99.00
|
96.80
|
97.50
|
97.70
|
63.91
|
1,119,200
|
|
|
8/24/2021
|
-0.30 / -0.31%
|
99.20
|
99.20
|
96.50
|
97.00
|
97.06
|
63.59
|
1,090,100
|
|
|
8/23/2021
|
-2.80 / -2.80%
|
99.00
|
100.00
|
96.60
|
97.30
|
97.67
|
63.78
|
2,136,200
|
|
|
8/20/2021
|
-2.70 / -2.63%
|
101.20
|
101.90
|
99.40
|
100.10
|
100.60
|
65.62
|
1,860,500
|
|
|
8/19/2021
|
+1.80 / +1.78%
|
100.70
|
103.00
|
99.80
|
102.80
|
101.24
|
67.39
|
2,617,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
101.00
|
102.50
|
99.70
|
101.00
|
101.57
|
66.21
|
1,848,000
|
|
|
8/17/2021
|
+0.40 / +0.40%
|
102.50
|
103.00
|
101.00
|
101.00
|
101.85
|
66.21
|
1,930,700
|
|
|
8/16/2021
|
+1.00 / +1.00%
|
99.60
|
100.60
|
99.00
|
100.60
|
99.76
|
65.95
|
2,053,400
|
|
|
8/13/2021
|
-0.30 / -0.30%
|
99.90
|
99.90
|
98.30
|
99.60
|
99.17
|
65.29
|
1,568,900
|
|
|
8/12/2021
|
-0.60 / -0.60%
|
100.50
|
100.80
|
99.50
|
99.90
|
100.09
|
65.49
|
1,048,600
|
|
|
8/11/2021
|
+1.50 / +1.52%
|
99.30
|
101.70
|
99.10
|
100.50
|
100.96
|
65.88
|
1,711,800
|
|
|
8/10/2021
|
+0.70 / +0.71%
|
99.00
|
99.20
|
98.50
|
99.00
|
98.81
|
64.90
|
1,597,400
|
|
|
8/9/2021
|
+0.20 / +0.20%
|
98.10
|
98.90
|
97.70
|
98.30
|
98.15
|
64.44
|
1,290,900
|
|
|
8/6/2021
|
-1.30 / -1.31%
|
99.80
|
99.80
|
98.10
|
98.10
|
98.63
|
64.31
|
1,114,400
|
|
|
8/5/2021
|
+0.90 / +0.91%
|
98.00
|
99.50
|
97.90
|
99.40
|
98.80
|
65.16
|
1,127,700
|
|
|
8/4/2021
|
-0.30 / -0.30%
|
99.20
|
99.30
|
98.10
|
98.50
|
98.62
|
64.57
|
1,222,300
|
|
|
8/3/2021
|
+1.80 / +1.86%
|
97.10
|
98.80
|
97.00
|
98.80
|
98.00
|
64.77
|
1,265,700
|
|
|
8/2/2021
|
-1.00 / -1.02%
|
97.00
|
98.70
|
96.40
|
97.00
|
97.17
|
63.59
|
1,395,000
|
|
|
7/30/2021
|
+0.10 / +0.10%
|
97.30
|
98.80
|
97.20
|
98.00
|
97.98
|
64.24
|
1,564,600
|
|
|
7/29/2021
|
+0.90 / +0.93%
|
97.40
|
97.90
|
97.00
|
97.90
|
97.32
|
64.18
|
1,191,800
|
|
|
7/28/2021
|
+2.00 / +2.11%
|
95.10
|
97.00
|
95.10
|
97.00
|
95.69
|
63.59
|
1,490,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|