|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.50
-0.20/-0.22%
3:04:59 PM
|
|
|
|
Closing price on 1/15/2019
|
|
| Open |
55.30 |
| High |
56.10 |
| Low |
55.20 |
| Volume |
1,121,080 |
| Split-adjusted Price |
36.03 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.60 / +1.08%
|
55.30
|
56.10
|
55.20
|
55.90
|
55.83
|
36.03
|
1,121,080
|
|
|
1/14/2019
|
+0.10 / +0.18%
|
55.20
|
55.50
|
54.90
|
55.30
|
55.25
|
35.64
|
816,760
|
|
|
1/11/2019
|
+0.20 / +0.36%
|
55.20
|
55.50
|
54.90
|
55.20
|
55.23
|
35.58
|
1,140,410
|
|
|
1/10/2019
|
-0.80 / -1.43%
|
55.80
|
55.80
|
55.00
|
55.00
|
55.26
|
35.45
|
844,870
|
|
|
1/9/2019
|
+0.80 / +1.45%
|
55.50
|
56.10
|
54.80
|
55.80
|
55.67
|
35.96
|
1,136,370
|
|
|
1/8/2019
|
+0.40 / +0.73%
|
55.00
|
55.20
|
54.50
|
55.00
|
54.89
|
35.45
|
1,343,810
|
|
|
1/7/2019
|
+0.20 / +0.37%
|
55.30
|
55.50
|
54.50
|
54.60
|
55.16
|
35.19
|
1,225,810
|
|
|
1/4/2019
|
+0.80 / +1.49%
|
53.30
|
54.40
|
52.60
|
54.40
|
53.60
|
35.06
|
1,501,650
|
|
|
1/3/2019
|
0.00 / 0.00%
|
54.00
|
54.10
|
52.70
|
53.60
|
53.52
|
34.54
|
1,071,350
|
|
|
1/2/2019
|
+0.10 / +0.19%
|
53.90
|
54.30
|
53.50
|
53.60
|
53.91
|
34.54
|
1,246,640
|
|
|
12/28/2018
|
0.00 / 0.00%
|
53.80
|
54.50
|
53.30
|
53.50
|
53.81
|
34.48
|
1,761,310
|
|
|
12/27/2018
|
+0.70 / +1.33%
|
54.00
|
54.30
|
53.50
|
53.50
|
53.97
|
34.48
|
886,660
|
|
|
12/26/2018
|
+0.10 / +0.19%
|
52.60
|
53.50
|
52.60
|
52.80
|
53.02
|
34.03
|
944,180
|
|
|
12/25/2018
|
-0.40 / -0.75%
|
52.00
|
53.00
|
51.00
|
52.70
|
52.06
|
33.96
|
1,990,060
|
|
|
12/24/2018
|
-1.40 / -2.57%
|
54.50
|
54.90
|
53.10
|
53.10
|
53.86
|
34.22
|
884,160
|
|
|
12/21/2018
|
-0.10 / -0.18%
|
54.50
|
54.50
|
53.80
|
54.50
|
54.32
|
35.12
|
1,690,120
|
|
|
12/20/2018
|
+0.20 / +0.37%
|
54.30
|
55.20
|
54.30
|
54.60
|
54.62
|
35.19
|
877,260
|
|
|
12/19/2018
|
-0.70 / -1.27%
|
55.10
|
55.40
|
54.10
|
54.40
|
54.68
|
35.06
|
1,151,780
|
|
|
12/18/2018
|
+0.30 / +0.55%
|
54.10
|
55.50
|
54.10
|
55.10
|
54.90
|
35.51
|
1,520,730
|
|
|
12/17/2018
|
-1.70 / -3.01%
|
56.00
|
56.40
|
54.80
|
54.80
|
55.75
|
35.32
|
1,978,440
|
|
|
12/14/2018
|
-1.10 / -1.91%
|
57.50
|
57.60
|
56.50
|
56.50
|
57.02
|
36.41
|
940,580
|
|
|
12/13/2018
|
-0.40 / -0.69%
|
58.30
|
58.40
|
57.60
|
57.60
|
57.95
|
37.12
|
1,196,550
|
|
|
12/12/2018
|
+1.20 / +2.11%
|
57.30
|
58.00
|
56.80
|
58.00
|
57.45
|
37.38
|
1,466,430
|
|
|
12/11/2018
|
-0.10 / -0.18%
|
56.90
|
57.20
|
56.20
|
56.80
|
56.59
|
36.61
|
1,179,050
|
|
|
12/10/2018
|
-0.30 / -0.52%
|
57.20
|
57.40
|
56.60
|
56.90
|
56.86
|
36.67
|
1,050,910
|
|
|
12/7/2018
|
+0.30 / +0.53%
|
57.40
|
57.70
|
57.10
|
57.20
|
57.39
|
36.86
|
835,390
|
|
|
12/6/2018
|
-0.90 / -1.56%
|
57.40
|
58.00
|
56.70
|
56.90
|
57.21
|
36.67
|
2,258,320
|
|
|
12/5/2018
|
+0.20 / +0.35%
|
57.00
|
58.20
|
56.50
|
57.80
|
57.44
|
37.25
|
2,014,850
|
|
|
12/4/2018
|
-0.40 / -0.69%
|
57.80
|
58.30
|
57.10
|
57.60
|
57.72
|
37.12
|
1,367,410
|
|
|
12/3/2018
|
+2.60 / +4.69%
|
56.70
|
58.00
|
56.20
|
58.00
|
57.06
|
37.38
|
2,226,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
477,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
2,378,900
|
24.95
|
0.40%
|
|
|
|
BAB
|
2,500
|
11.80
|
0.00%
|
|
|
|
BID
|
1,572,900
|
39.50
|
0.25%
|
|
|
|
BVB
|
261,700
|
11.60
|
0.87%
|
|
|
|
CTG
|
3,948,300
|
37.20
|
1.09%
|
|
|
|
EIB
|
1,800,800
|
18.30
|
0.00%
|
|
|
|
EVF
|
2,555,600
|
9.05
|
-0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|