|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
67.50
-1.40/-2.03%
3:09:32 PM
|
|
|
|
Closing price on 9/5/2025
|
|
| Open |
69.50 |
| High |
69.60 |
| Low |
67.50 |
| Volume |
11,292,800 |
| Split-adjusted Price |
67.50 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-1.40 / -2.03%
|
69.50
|
69.60
|
67.50
|
67.50
|
68.71
|
67.50
|
11,292,800
|
|
|
9/4/2025
|
+1.90 / +2.84%
|
67.50
|
69.00
|
66.90
|
68.90
|
67.93
|
68.90
|
9,032,100
|
|
|
9/3/2025
|
-1.60 / -2.33%
|
68.80
|
68.80
|
67.00
|
67.00
|
67.69
|
67.00
|
14,561,900
|
|
|
8/29/2025
|
-0.40 / -0.58%
|
69.20
|
70.10
|
68.50
|
68.60
|
69.26
|
68.60
|
14,696,101
|
|
|
8/28/2025
|
-0.10 / -0.14%
|
69.50
|
70.60
|
68.70
|
69.00
|
69.45
|
69.00
|
9,344,400
|
|
|
8/27/2025
|
+4.50 / +6.97%
|
65.00
|
69.10
|
65.00
|
69.10
|
68.54
|
69.10
|
33,198,100
|
|
|
8/26/2025
|
+1.00 / +1.57%
|
63.60
|
65.00
|
62.90
|
64.60
|
63.56
|
64.60
|
8,201,400
|
|
|
8/25/2025
|
-1.00 / -1.55%
|
65.80
|
65.80
|
63.40
|
63.60
|
64.28
|
63.60
|
7,867,800
|
|
|
8/22/2025
|
+0.40 / +0.62%
|
64.00
|
67.20
|
63.70
|
64.60
|
65.76
|
64.60
|
19,157,300
|
|
|
8/21/2025
|
+1.20 / +1.90%
|
63.30
|
65.00
|
63.30
|
64.20
|
64.35
|
64.20
|
9,909,300
|
|
|
8/20/2025
|
-1.20 / -1.87%
|
64.50
|
64.60
|
62.20
|
63.00
|
63.33
|
63.00
|
10,750,600
|
|
|
8/19/2025
|
-0.30 / -0.47%
|
64.50
|
65.40
|
64.20
|
64.20
|
64.58
|
64.20
|
9,408,400
|
|
|
8/18/2025
|
+0.20 / +0.31%
|
64.80
|
65.60
|
64.00
|
64.50
|
64.71
|
64.50
|
8,570,300
|
|
|
8/15/2025
|
-0.90 / -1.38%
|
67.40
|
67.50
|
64.20
|
64.30
|
65.92
|
64.30
|
16,730,800
|
|
|
8/14/2025
|
+2.70 / +4.32%
|
63.70
|
66.30
|
63.30
|
65.20
|
64.60
|
65.20
|
19,276,101
|
|
|
8/13/2025
|
-0.50 / -0.79%
|
63.50
|
63.60
|
62.00
|
62.50
|
62.59
|
62.50
|
7,582,800
|
|
|
8/12/2025
|
+0.50 / +0.80%
|
62.80
|
64.80
|
62.70
|
63.00
|
63.50
|
63.00
|
12,457,000
|
|
|
8/11/2025
|
+0.60 / +0.97%
|
62.10
|
63.20
|
62.10
|
62.50
|
62.55
|
62.50
|
7,383,300
|
|
|
8/8/2025
|
+0.20 / +0.32%
|
62.20
|
63.30
|
61.60
|
61.90
|
62.31
|
61.90
|
10,807,800
|
|
|
8/7/2025
|
-0.60 / -0.96%
|
62.90
|
62.90
|
61.30
|
61.70
|
61.87
|
61.70
|
9,615,700
|
|
|
8/6/2025
|
+0.80 / +1.30%
|
62.10
|
62.80
|
61.90
|
62.30
|
62.32
|
62.30
|
4,805,500
|
|
|
8/5/2025
|
+0.40 / +0.65%
|
61.50
|
63.70
|
61.20
|
61.50
|
62.38
|
61.50
|
18,868,200
|
|
|
8/4/2025
|
+0.90 / +1.50%
|
60.10
|
61.40
|
60.00
|
61.10
|
60.80
|
61.10
|
4,590,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
60.30
|
60.60
|
59.70
|
60.20
|
60.08
|
60.20
|
4,928,600
|
|
|
7/31/2025
|
-0.70 / -1.15%
|
61.50
|
61.70
|
60.10
|
60.20
|
60.58
|
60.20
|
6,194,900
|
|
|
7/30/2025
|
-0.10 / -0.16%
|
61.00
|
61.90
|
60.40
|
60.90
|
61.08
|
60.90
|
7,388,000
|
|
|
7/29/2025
|
-1.80 / -2.87%
|
63.20
|
63.20
|
61.00
|
61.00
|
61.87
|
61.00
|
10,767,800
|
|
|
7/28/2025
|
+0.80 / +1.29%
|
62.20
|
63.00
|
62.10
|
62.80
|
62.60
|
62.80
|
10,801,700
|
|
|
7/25/2025
|
-0.10 / -0.16%
|
62.10
|
62.50
|
61.90
|
62.00
|
62.07
|
62.00
|
5,106,400
|
|
|
7/24/2025
|
0.00 / 0.00%
|
62.20
|
63.50
|
61.90
|
62.10
|
62.62
|
62.10
|
8,927,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,627,400
|
12.70
|
-0.78%
|
|
|
|
ACB
|
23,539,400
|
27.15
|
-1.81%
|
|
|
|
BAB
|
28,800
|
15.00
|
0.00%
|
|
|
|
BID
|
13,561,000
|
41.95
|
-3.34%
|
|
|
|
BVB
|
9,279,400
|
15.90
|
-3.64%
|
|
|
|
CTG
|
11,199,800
|
50.30
|
-1.37%
|
|
|
|
EIB
|
18,331,200
|
28.75
|
-3.52%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|