|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.40
-0.30/-0.32%
2:15:02 PM
|
|
|
|
Closing price on 1/31/2019
|
|
| Open |
56.80 |
| High |
57.40 |
| Low |
56.80 |
| Volume |
1,147,760 |
| Split-adjusted Price |
36.61 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
+0.10 / +0.18%
|
56.80
|
57.40
|
56.80
|
56.80
|
57.15
|
36.61
|
1,147,760
|
|
|
1/30/2019
|
0.00 / 0.00%
|
56.70
|
57.20
|
56.70
|
56.70
|
56.99
|
36.54
|
1,627,720
|
|
|
1/29/2019
|
+1.20 / +2.16%
|
55.50
|
56.70
|
55.20
|
56.70
|
55.99
|
36.54
|
1,166,580
|
|
|
1/28/2019
|
-0.30 / -0.54%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.70
|
35.77
|
336,990
|
|
|
1/25/2019
|
+0.40 / +0.72%
|
55.50
|
56.10
|
55.40
|
55.80
|
55.76
|
35.96
|
1,008,850
|
|
|
1/24/2019
|
0.00 / 0.00%
|
55.40
|
55.60
|
55.00
|
55.40
|
55.40
|
35.70
|
463,870
|
|
|
1/23/2019
|
+0.20 / +0.36%
|
54.90
|
55.50
|
54.90
|
55.40
|
55.22
|
35.70
|
514,720
|
|
|
1/22/2019
|
-0.60 / -1.08%
|
56.00
|
56.00
|
55.20
|
55.20
|
55.55
|
35.58
|
398,340
|
|
|
1/21/2019
|
+1.00 / +1.82%
|
54.60
|
56.20
|
54.50
|
55.80
|
55.71
|
35.96
|
870,530
|
|
|
1/18/2019
|
-0.40 / -0.72%
|
55.20
|
55.40
|
54.80
|
54.80
|
55.08
|
35.32
|
722,400
|
|
|
1/17/2019
|
-0.20 / -0.36%
|
55.30
|
55.70
|
55.10
|
55.20
|
55.43
|
35.58
|
460,060
|
|
|
1/16/2019
|
-0.50 / -0.89%
|
56.30
|
56.30
|
55.00
|
55.40
|
55.68
|
35.70
|
706,160
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
449,900
|
7.20
|
0.00%
|
|
|
|
ACB
|
1,303,000
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.00%
|
|
|
|
BID
|
997,200
|
39.35
|
-0.13%
|
|
|
|
BVB
|
210,600
|
11.50
|
0.00%
|
|
|
|
CTG
|
2,309,300
|
36.85
|
0.14%
|
|
|
|
EIB
|
1,261,900
|
18.30
|
0.00%
|
|
|
|
EVF
|
1,865,100
|
9.08
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|