|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.40
-0.20/-0.35%
3:09:24 PM
|
|
|
|
Closing price on 1/21/2022
|
|
| Open |
86.90 |
| High |
90.00 |
| Low |
86.10 |
| Volume |
2,611,300 |
| Split-adjusted Price |
50.52 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
+2.10 / +2.41%
|
86.90
|
90.00
|
86.10
|
89.20
|
88.26
|
50.52
|
2,611,300
|
|
|
1/20/2022
|
+0.30 / +0.35%
|
85.20
|
87.50
|
83.10
|
87.10
|
85.66
|
49.33
|
2,794,300
|
|
|
1/19/2022
|
-0.80 / -0.91%
|
87.50
|
87.50
|
85.00
|
86.80
|
86.33
|
49.16
|
1,414,800
|
|
|
1/18/2022
|
+1.40 / +1.62%
|
85.50
|
87.60
|
84.00
|
87.60
|
86.35
|
49.62
|
1,735,600
|
|
|
1/17/2022
|
+2.80 / +3.36%
|
83.00
|
88.00
|
82.30
|
86.20
|
85.64
|
48.82
|
2,668,530
|
|
|
1/14/2022
|
+1.50 / +1.83%
|
81.90
|
83.40
|
81.00
|
83.40
|
82.77
|
47.24
|
1,552,100
|
|
|
1/13/2022
|
+1.90 / +2.38%
|
80.50
|
84.40
|
80.20
|
81.90
|
81.84
|
46.39
|
2,571,800
|
|
|
1/12/2022
|
+0.60 / +0.76%
|
79.40
|
80.00
|
78.00
|
80.00
|
79.27
|
45.31
|
2,301,500
|
|
|
1/11/2022
|
-0.10 / -0.13%
|
80.00
|
80.00
|
78.50
|
79.40
|
79.27
|
44.97
|
1,081,700
|
|
|
1/10/2022
|
-0.30 / -0.38%
|
79.70
|
79.90
|
78.50
|
79.50
|
79.14
|
45.03
|
1,156,000
|
|
|
1/7/2022
|
+0.70 / +0.88%
|
79.60
|
79.90
|
78.20
|
79.80
|
79.09
|
45.20
|
966,200
|
|
|
1/6/2022
|
+1.10 / +1.41%
|
78.60
|
79.90
|
77.90
|
79.10
|
78.88
|
44.80
|
1,215,600
|
|
|
1/5/2022
|
-1.00 / -1.27%
|
79.00
|
80.40
|
78.00
|
78.00
|
78.88
|
44.18
|
1,692,100
|
|
|
1/4/2022
|
+0.20 / +0.25%
|
79.00
|
79.40
|
78.00
|
79.00
|
78.86
|
44.74
|
1,133,800
|
|
|
12/31/2021
|
+0.40 / +0.51%
|
79.00
|
79.20
|
78.40
|
78.80
|
78.89
|
44.63
|
422,000
|
|
|
12/30/2021
|
-1.10 / -1.38%
|
79.80
|
79.90
|
77.70
|
78.40
|
78.75
|
44.40
|
1,009,300
|
|
|
12/29/2021
|
-0.50 / -0.63%
|
79.50
|
79.80
|
79.10
|
79.50
|
79.46
|
45.03
|
440,000
|
|
|
12/28/2021
|
+0.20 / +0.25%
|
80.00
|
81.00
|
78.00
|
80.00
|
79.38
|
45.31
|
2,368,800
|
|
|
12/27/2021
|
+1.30 / +1.66%
|
78.90
|
80.30
|
77.90
|
79.80
|
79.13
|
45.20
|
934,100
|
|
|
12/24/2021
|
+2.00 / +2.61%
|
76.80
|
78.50
|
76.80
|
78.50
|
77.72
|
44.46
|
849,400
|
|
|
12/23/2021
|
-0.40 / -0.52%
|
77.50
|
78.90
|
76.50
|
76.50
|
77.47
|
43.33
|
1,489,000
|
|
|
12/22/2021
|
+0.30 / +0.39%
|
77.00
|
77.80
|
76.60
|
76.90
|
77.30
|
43.55
|
1,915,300
|
|
|
12/21/2021
|
-0.60 / -0.60%
|
99.00
|
99.80
|
98.50
|
98.90
|
98.98
|
43.37
|
774,100
|
|
|
12/20/2021
|
+3.00 / +3.11%
|
98.50
|
99.50
|
98.10
|
99.50
|
98.79
|
43.63
|
841,900
|
|
|
12/17/2021
|
-2.60 / -2.62%
|
100.00
|
100.00
|
96.50
|
96.50
|
96.95
|
42.31
|
3,475,700
|
|
|
12/16/2021
|
-0.80 / -0.80%
|
100.80
|
100.80
|
98.10
|
99.10
|
99.70
|
43.45
|
1,047,100
|
|
|
12/15/2021
|
+0.60 / +0.60%
|
99.50
|
100.70
|
99.00
|
99.90
|
99.81
|
43.80
|
837,300
|
|
|
12/14/2021
|
-0.30 / -0.30%
|
99.60
|
100.50
|
99.10
|
99.30
|
99.66
|
43.54
|
862,300
|
|
|
12/13/2021
|
-0.40 / -0.40%
|
102.00
|
102.00
|
99.20
|
99.60
|
100.65
|
43.67
|
1,098,000
|
|
|
12/10/2021
|
+0.80 / +0.81%
|
101.00
|
102.80
|
99.90
|
100.00
|
101.40
|
43.85
|
1,934,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,904,500
|
8.30
|
-1.19%
|
|
|
|
ACB
|
9,897,400
|
21.20
|
-0.24%
|
|
|
|
BAB
|
2,400
|
11.70
|
0.86%
|
|
|
|
BID
|
2,340,200
|
35.70
|
-0.42%
|
|
|
|
BVB
|
2,691,400
|
12.90
|
-0.77%
|
|
|
|
CTG
|
6,038,700
|
41.90
|
0.48%
|
|
|
|
EIB
|
7,566,600
|
23.25
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|