|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
64.60
+0.90/+1.41%
3:09:26 PM
|
|
|
|
Closing price on 10/8/2025
|
|
| Open |
64.20 |
| High |
64.90 |
| Low |
63.60 |
| Volume |
8,308,800 |
| Split-adjusted Price |
64.60 |
There is no data on 10/9/2025. Display data on 10/8/2025 instead.
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.90 / +1.41%
|
64.20
|
64.90
|
63.60
|
64.60
|
64.12
|
64.60
|
8,308,800
|
|
|
10/7/2025
|
-0.30 / -0.47%
|
64.10
|
64.10
|
63.30
|
63.70
|
63.78
|
63.70
|
4,474,300
|
|
|
10/6/2025
|
+2.30 / +3.73%
|
62.80
|
64.00
|
62.80
|
64.00
|
63.53
|
64.00
|
7,461,700
|
|
|
10/3/2025
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.40
|
61.70
|
61.76
|
61.70
|
3,066,100
|
|
|
10/2/2025
|
-0.30 / -0.48%
|
62.40
|
63.10
|
62.10
|
62.10
|
62.63
|
61.65
|
3,757,500
|
|
|
10/1/2025
|
+0.40 / +0.65%
|
62.70
|
62.70
|
62.00
|
62.40
|
62.34
|
61.95
|
3,227,000
|
|
|
9/30/2025
|
-0.60 / -0.96%
|
62.80
|
62.90
|
61.80
|
62.00
|
62.17
|
61.55
|
4,294,100
|
|
|
9/29/2025
|
-0.40 / -0.63%
|
62.90
|
62.90
|
62.40
|
62.60
|
62.61
|
62.15
|
3,220,900
|
|
|
9/26/2025
|
0.00 / 0.00%
|
63.20
|
63.40
|
62.90
|
63.00
|
63.09
|
62.54
|
4,021,900
|
|
|
9/25/2025
|
+0.30 / +0.48%
|
63.30
|
63.40
|
62.70
|
63.00
|
63.07
|
62.54
|
4,075,300
|
|
|
9/24/2025
|
+0.50 / +0.80%
|
62.40
|
62.70
|
61.80
|
62.70
|
62.14
|
62.25
|
3,919,200
|
|
|
9/23/2025
|
+0.20 / +0.32%
|
62.40
|
63.10
|
62.20
|
62.20
|
62.64
|
61.75
|
3,806,300
|
|
|
9/22/2025
|
-1.00 / -1.59%
|
63.00
|
63.20
|
61.80
|
62.00
|
62.33
|
61.55
|
6,101,300
|
|
|
9/19/2025
|
-0.90 / -1.41%
|
64.20
|
64.50
|
63.00
|
63.00
|
63.30
|
62.54
|
7,137,700
|
|
|
9/18/2025
|
-0.90 / -1.39%
|
64.90
|
64.90
|
63.60
|
63.90
|
64.11
|
63.44
|
8,803,400
|
|
|
9/17/2025
|
-0.80 / -1.22%
|
65.50
|
65.80
|
64.80
|
64.80
|
65.16
|
64.33
|
6,266,800
|
|
|
9/16/2025
|
-0.20 / -0.30%
|
66.00
|
66.60
|
65.60
|
65.60
|
66.08
|
65.12
|
6,820,401
|
|
|
9/15/2025
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
65.80
|
65.71
|
65.32
|
12,016,900
|
|
|
9/12/2025
|
+0.10 / +0.15%
|
66.20
|
66.20
|
65.00
|
65.80
|
65.59
|
65.32
|
5,694,200
|
|
|
9/11/2025
|
-0.10 / -0.15%
|
65.60
|
66.00
|
64.20
|
65.70
|
65.06
|
65.22
|
6,631,100
|
|
|
9/10/2025
|
+0.90 / +1.39%
|
65.60
|
66.00
|
64.80
|
65.80
|
65.31
|
65.32
|
5,006,400
|
|
|
9/9/2025
|
-0.40 / -0.61%
|
65.50
|
66.20
|
64.50
|
64.90
|
65.03
|
64.43
|
6,437,300
|
|
|
9/8/2025
|
-2.20 / -3.26%
|
67.10
|
67.50
|
65.30
|
65.30
|
66.28
|
64.83
|
11,249,800
|
|
|
9/5/2025
|
-1.40 / -2.03%
|
69.50
|
69.60
|
67.50
|
67.50
|
68.71
|
67.01
|
11,292,800
|
|
|
9/4/2025
|
+1.90 / +2.84%
|
67.50
|
69.00
|
66.90
|
68.90
|
67.93
|
68.40
|
9,032,100
|
|
|
9/3/2025
|
-1.60 / -2.33%
|
68.80
|
68.80
|
67.00
|
67.00
|
67.69
|
66.51
|
14,561,900
|
|
|
8/29/2025
|
-0.40 / -0.58%
|
69.20
|
70.10
|
68.50
|
68.60
|
69.26
|
68.10
|
14,696,101
|
|
|
8/28/2025
|
-0.10 / -0.14%
|
69.50
|
70.60
|
68.70
|
69.00
|
69.45
|
68.50
|
9,344,400
|
|
|
8/27/2025
|
+4.50 / +6.97%
|
65.00
|
69.10
|
65.00
|
69.10
|
68.54
|
68.60
|
33,198,100
|
|
|
8/26/2025
|
+1.00 / +1.57%
|
63.60
|
65.00
|
62.90
|
64.60
|
63.56
|
64.13
|
8,201,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,220,800
|
12.70
|
0.00%
|
|
|
|
ACB
|
18,228,000
|
26.75
|
1.13%
|
|
|
|
BAB
|
16,100
|
13.50
|
-2.17%
|
|
|
|
BID
|
4,602,600
|
40.45
|
-0.12%
|
|
|
|
BVB
|
2,603,700
|
14.50
|
1.40%
|
|
|
|
CTG
|
11,976,900
|
52.90
|
2.52%
|
|
|
|
EIB
|
6,529,500
|
26.00
|
1.36%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|