|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
12.00
0.00/0.00%
10:45:01 AM
|
|
|
|
Closing price on 12/6/2021
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
20.30 |
| Volume |
5,944,300 |
| Split-adjusted Price |
17.08 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-1.50 / -6.41%
|
23.10
|
23.20
|
20.30
|
21.90
|
22.20
|
17.08
|
5,944,300
|
|
|
12/3/2021
|
-1.10 / -4.55%
|
24.30
|
24.30
|
22.50
|
23.10
|
23.40
|
18.01
|
4,051,500
|
|
|
12/2/2021
|
+0.40 / +1.69%
|
24.50
|
25.00
|
23.80
|
24.00
|
24.18
|
18.72
|
1,860,800
|
|
|
12/1/2021
|
+0.30 / +1.25%
|
24.00
|
24.50
|
23.10
|
24.30
|
23.60
|
18.95
|
4,422,900
|
|
|
11/30/2021
|
-0.50 / -2.06%
|
24.30
|
24.90
|
23.20
|
23.80
|
24.00
|
18.56
|
6,510,000
|
|
|
11/29/2021
|
-1.10 / -4.33%
|
25.10
|
25.10
|
23.70
|
24.30
|
24.30
|
18.95
|
5,982,300
|
|
|
11/26/2021
|
-0.70 / -2.71%
|
25.80
|
26.00
|
25.00
|
25.10
|
25.40
|
19.57
|
4,735,300
|
|
|
11/25/2021
|
-0.10 / -0.39%
|
26.30
|
26.70
|
25.50
|
25.80
|
25.80
|
20.12
|
4,488,100
|
|
|
11/24/2021
|
+1.70 / +6.88%
|
24.80
|
26.80
|
24.60
|
26.40
|
25.90
|
20.59
|
9,207,600
|
|
|
11/23/2021
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.20
|
24.90
|
24.70
|
19.42
|
4,135,400
|
|
|
11/22/2021
|
+1.40 / +5.93%
|
23.80
|
26.30
|
23.70
|
25.00
|
25.20
|
19.50
|
9,454,800
|
|
|
11/19/2021
|
+1.50 / +6.73%
|
22.30
|
24.50
|
22.20
|
23.80
|
23.60
|
18.56
|
14,154,900
|
|
|
11/18/2021
|
+0.30 / +1.36%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.30
|
17.39
|
4,238,000
|
|
|
11/17/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
17.16
|
2,612,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
22.20
|
22.70
|
21.60
|
22.20
|
22.20
|
17.31
|
3,982,100
|
|
|
11/15/2021
|
+0.70 / +3.27%
|
22.00
|
22.90
|
21.70
|
22.10
|
22.20
|
17.23
|
3,518,500
|
|
|
11/12/2021
|
+0.40 / +1.86%
|
21.40
|
22.10
|
21.00
|
21.90
|
21.40
|
17.08
|
3,579,400
|
|
|
11/11/2021
|
-0.90 / -4.04%
|
22.30
|
22.30
|
21.10
|
21.40
|
21.50
|
16.69
|
6,391,700
|
|
|
11/10/2021
|
-0.30 / -1.33%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.30
|
17.39
|
3,179,900
|
|
|
11/9/2021
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.30
|
22.60
|
22.60
|
17.62
|
4,974,800
|
|
|
11/8/2021
|
+0.40 / +1.81%
|
22.40
|
22.90
|
22.10
|
22.50
|
22.38
|
17.55
|
7,671,800
|
|
|
11/5/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.90
|
22.40
|
22.10
|
17.47
|
3,493,662
|
|
|
11/4/2021
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.10
|
22.30
|
22.40
|
17.39
|
4,428,500
|
|
|
11/3/2021
|
+1.20 / +5.61%
|
21.50
|
23.50
|
21.50
|
22.60
|
22.30
|
17.62
|
12,281,600
|
|
|
11/2/2021
|
+0.20 / +0.94%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.40
|
16.77
|
2,744,800
|
|
|
11/1/2021
|
+0.80 / +3.86%
|
20.80
|
21.60
|
20.70
|
21.50
|
21.30
|
16.77
|
4,892,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.40
|
20.80
|
20.70
|
16.22
|
2,311,300
|
|
|
10/28/2021
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.60
|
21.00
|
20.80
|
16.38
|
1,787,500
|
|
|
10/27/2021
|
+0.60 / +2.99%
|
20.50
|
20.80
|
20.20
|
20.70
|
20.50
|
16.14
|
2,073,000
|
|
|
10/26/2021
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.90
|
20.50
|
20.10
|
15.99
|
1,466,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|