|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.80
+0.20/+0.35%
3:10:03 PM
|
|
|
|
Closing price on 1/20/2020
|
|
| Open |
94.50 |
| High |
94.80 |
| Low |
93.50 |
| Volume |
860,190 |
| Split-adjusted Price |
40.88 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.50 / -0.53%
|
94.50
|
94.80
|
93.50
|
94.00
|
94.16
|
40.88
|
860,190
|
|
|
1/17/2020
|
+5.00 / +5.59%
|
89.50
|
94.50
|
89.50
|
94.50
|
91.96
|
41.10
|
2,250,790
|
|
|
1/16/2020
|
+0.20 / +0.22%
|
89.30
|
90.30
|
88.90
|
89.50
|
89.32
|
38.93
|
1,271,580
|
|
|
1/15/2020
|
-0.10 / -0.11%
|
89.60
|
89.60
|
88.80
|
89.30
|
89.13
|
38.84
|
1,499,860
|
|
|
1/14/2020
|
0.00 / 0.00%
|
89.50
|
90.00
|
89.10
|
89.40
|
89.39
|
38.88
|
1,001,130
|
|
|
1/13/2020
|
-0.10 / -0.11%
|
89.00
|
89.80
|
89.00
|
89.40
|
89.23
|
38.88
|
1,722,350
|
|
|
1/10/2020
|
+0.80 / +0.90%
|
88.70
|
90.40
|
87.90
|
89.50
|
88.65
|
38.93
|
1,596,400
|
|
|
1/9/2020
|
+1.70 / +1.95%
|
87.70
|
88.90
|
87.70
|
88.70
|
88.24
|
38.58
|
905,650
|
|
|
1/8/2020
|
-0.80 / -0.91%
|
86.90
|
87.90
|
86.20
|
87.00
|
86.97
|
37.84
|
842,280
|
|
|
1/7/2020
|
+0.30 / +0.34%
|
87.00
|
87.90
|
85.40
|
87.80
|
86.54
|
38.19
|
1,122,600
|
|
|
1/6/2020
|
-2.40 / -2.67%
|
89.20
|
89.50
|
87.50
|
87.50
|
88.54
|
38.06
|
880,110
|
|
|
1/3/2020
|
-0.90 / -0.99%
|
91.50
|
91.80
|
89.90
|
89.90
|
90.81
|
39.10
|
536,130
|
|
|
1/2/2020
|
+0.60 / +0.67%
|
90.20
|
91.40
|
89.70
|
90.80
|
90.69
|
39.49
|
386,290
|
|
|
12/31/2019
|
-0.80 / -0.88%
|
90.60
|
91.10
|
90.10
|
90.20
|
90.50
|
39.23
|
250,770
|
|
|
12/30/2019
|
+1.30 / +1.45%
|
90.50
|
92.20
|
90.00
|
91.00
|
91.56
|
39.58
|
660,140
|
|
|
12/27/2019
|
+1.10 / +1.23%
|
89.30
|
90.50
|
88.30
|
90.50
|
89.58
|
39.01
|
498,870
|
|
|
12/26/2019
|
-0.50 / -0.56%
|
90.50
|
90.50
|
89.00
|
89.40
|
89.65
|
38.54
|
424,110
|
|
|
12/25/2019
|
-0.10 / -0.11%
|
90.00
|
90.90
|
89.00
|
89.90
|
90.13
|
38.76
|
251,880
|
|
|
12/24/2019
|
-0.90 / -0.99%
|
90.80
|
90.80
|
88.90
|
90.00
|
89.88
|
38.80
|
507,600
|
|
|
12/23/2019
|
+2.60 / +2.94%
|
88.90
|
91.00
|
88.90
|
90.90
|
90.02
|
39.19
|
957,250
|
|
|
12/20/2019
|
+0.30 / +0.34%
|
88.00
|
88.50
|
87.80
|
88.30
|
88.15
|
38.07
|
460,360
|
|
|
12/19/2019
|
+1.30 / +1.50%
|
86.70
|
88.20
|
86.00
|
88.00
|
87.82
|
37.94
|
1,118,570
|
|
|
12/18/2019
|
+1.40 / +1.64%
|
85.40
|
86.70
|
85.30
|
86.70
|
86.05
|
37.38
|
865,740
|
|
|
12/17/2019
|
-0.70 / -0.81%
|
86.40
|
87.00
|
85.30
|
85.30
|
85.93
|
36.77
|
383,060
|
|
|
12/16/2019
|
-2.40 / -2.71%
|
88.40
|
88.40
|
85.00
|
86.00
|
86.61
|
37.07
|
782,550
|
|
|
12/13/2019
|
+0.90 / +1.03%
|
88.10
|
88.50
|
87.50
|
88.40
|
88.13
|
38.11
|
766,800
|
|
|
12/12/2019
|
+1.60 / +1.86%
|
86.10
|
88.00
|
86.00
|
87.50
|
86.94
|
37.72
|
485,750
|
|
|
12/11/2019
|
+0.50 / +0.59%
|
86.00
|
86.00
|
85.20
|
85.90
|
85.64
|
37.03
|
471,080
|
|
|
12/10/2019
|
+0.20 / +0.23%
|
85.30
|
85.90
|
85.00
|
85.40
|
85.48
|
36.82
|
532,290
|
|
|
12/9/2019
|
+0.30 / +0.35%
|
84.90
|
85.70
|
84.40
|
85.20
|
85.22
|
36.73
|
433,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,175,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,650,200
|
24.60
|
0.82%
|
|
|
|
BAB
|
15,200
|
11.10
|
0.91%
|
|
|
|
BID
|
6,592,100
|
35.80
|
1.56%
|
|
|
|
BVB
|
5,590,800
|
12.60
|
4.13%
|
|
|
|
CTG
|
15,748,400
|
39.40
|
4.10%
|
|
|
|
EIB
|
13,250,500
|
19.70
|
2.34%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|