|
Viet Capital Commercial Joint Stock Bank (BVB : UPCOM)
Financials : Banks
|
12.00
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 6/22/2021
|
|
| Open |
22.20 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
2,347,700 |
| Split-adjusted Price |
17.23 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.50
|
22.10
|
22.00
|
17.23
|
2,347,700
|
|
|
6/21/2021
|
-0.80 / -3.51%
|
22.70
|
22.80
|
21.80
|
22.00
|
22.10
|
17.16
|
2,759,900
|
|
|
6/18/2021
|
+0.40 / +1.79%
|
22.90
|
23.50
|
22.50
|
22.70
|
22.80
|
17.70
|
1,796,200
|
|
|
6/17/2021
|
-0.20 / -0.87%
|
22.90
|
22.90
|
21.00
|
22.80
|
22.30
|
17.78
|
1,850,400
|
|
|
6/16/2021
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.50
|
22.90
|
23.00
|
17.86
|
2,303,100
|
|
|
6/15/2021
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.40
|
23.90
|
23.80
|
18.64
|
2,855,500
|
|
|
6/14/2021
|
+0.40 / +1.72%
|
23.50
|
24.50
|
22.90
|
23.70
|
23.60
|
18.48
|
3,527,200
|
|
|
6/11/2021
|
+1.10 / +4.91%
|
22.30
|
23.80
|
22.10
|
23.50
|
23.30
|
18.33
|
3,487,800
|
|
|
6/10/2021
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.00
|
22.50
|
22.40
|
17.55
|
1,750,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.20
|
22.70
|
22.50
|
17.70
|
2,689,100
|
|
|
6/8/2021
|
-0.80 / -3.51%
|
23.20
|
24.10
|
20.80
|
22.00
|
22.70
|
17.16
|
3,024,400
|
|
|
6/7/2021
|
-0.70 / -2.90%
|
24.10
|
24.10
|
22.10
|
23.40
|
22.84
|
18.25
|
5,681,300
|
|
|
6/4/2021
|
-0.60 / -2.42%
|
24.80
|
25.00
|
23.00
|
24.20
|
24.10
|
18.87
|
4,722,500
|
|
|
6/3/2021
|
+0.10 / +0.40%
|
24.80
|
26.00
|
24.00
|
24.80
|
24.80
|
19.34
|
5,222,100
|
|
|
6/2/2021
|
-1.80 / -6.72%
|
26.50
|
27.00
|
23.20
|
25.00
|
24.70
|
19.50
|
7,603,600
|
|
|
6/1/2021
|
+1.30 / +5.26%
|
25.80
|
28.40
|
24.70
|
26.00
|
26.80
|
20.28
|
6,840,100
|
|
|
5/31/2021
|
+3.30 / +14.73%
|
22.80
|
25.70
|
22.60
|
25.70
|
24.70
|
20.04
|
9,899,400
|
|
|
5/28/2021
|
+3.00 / +15.00%
|
20.10
|
23.00
|
20.10
|
23.00
|
22.40
|
17.94
|
7,040,000
|
|
|
5/27/2021
|
+1.60 / +8.56%
|
19.20
|
20.50
|
19.20
|
20.30
|
20.00
|
15.83
|
7,838,600
|
|
|
5/26/2021
|
+0.90 / +4.92%
|
18.30
|
19.80
|
17.60
|
19.20
|
18.70
|
14.97
|
8,018,800
|
|
|
5/25/2021
|
-0.40 / -2.14%
|
18.70
|
19.00
|
17.50
|
18.30
|
18.30
|
14.27
|
3,524,300
|
|
|
5/24/2021
|
+2.20 / +13.17%
|
17.10
|
19.20
|
17.00
|
18.90
|
18.70
|
14.74
|
5,744,500
|
|
|
5/21/2021
|
+2.20 / +14.77%
|
14.90
|
17.10
|
14.90
|
17.10
|
16.70
|
13.34
|
12,471,900
|
|
|
5/20/2021
|
+0.70 / +4.86%
|
14.50
|
15.30
|
14.30
|
15.10
|
14.90
|
11.78
|
3,926,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.41
|
11.31
|
1,602,200
|
|
|
5/18/2021
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.52
|
11.31
|
1,915,500
|
|
|
5/17/2021
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.70
|
14.80
|
14.99
|
11.54
|
1,900,900
|
|
|
5/14/2021
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.15
|
11.85
|
3,054,100
|
|
|
5/13/2021
|
+0.20 / +1.37%
|
14.70
|
15.20
|
14.60
|
14.80
|
15.01
|
11.54
|
3,734,500
|
|
|
5/12/2021
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.59
|
11.46
|
1,376,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|