|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
70.60
+1.00/+1.44%
3:09:27 PM
|
|
|
|
Closing price on 1/8/2020
|
|
| Open |
86.90 |
| High |
87.90 |
| Low |
86.20 |
| Volume |
842,280 |
| Split-adjusted Price |
37.57 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.80 / -0.91%
|
86.90
|
87.90
|
86.20
|
87.00
|
86.97
|
37.57
|
842,280
|
|
|
1/7/2020
|
+0.30 / +0.34%
|
87.00
|
87.90
|
85.40
|
87.80
|
86.54
|
37.91
|
1,122,600
|
|
|
1/6/2020
|
-2.40 / -2.67%
|
89.20
|
89.50
|
87.50
|
87.50
|
88.54
|
37.78
|
880,110
|
|
|
1/3/2020
|
-0.90 / -0.99%
|
91.50
|
91.80
|
89.90
|
89.90
|
90.81
|
38.82
|
536,130
|
|
|
1/2/2020
|
+0.60 / +0.67%
|
90.20
|
91.40
|
89.70
|
90.80
|
90.69
|
39.21
|
386,290
|
|
|
12/31/2019
|
-0.80 / -0.88%
|
90.60
|
91.10
|
90.10
|
90.20
|
90.50
|
38.95
|
250,770
|
|
|
12/30/2019
|
+1.30 / +1.45%
|
90.50
|
92.20
|
90.00
|
91.00
|
91.56
|
39.29
|
660,140
|
|
|
12/27/2019
|
+1.10 / +1.23%
|
89.30
|
90.50
|
88.30
|
90.50
|
89.58
|
38.73
|
498,870
|
|
|
12/26/2019
|
-0.50 / -0.56%
|
90.50
|
90.50
|
89.00
|
89.40
|
89.65
|
38.26
|
424,110
|
|
|
12/25/2019
|
-0.10 / -0.11%
|
90.00
|
90.90
|
89.00
|
89.90
|
90.13
|
38.47
|
251,880
|
|
|
12/24/2019
|
-0.90 / -0.99%
|
90.80
|
90.80
|
88.90
|
90.00
|
89.88
|
38.52
|
507,600
|
|
|
12/23/2019
|
+2.60 / +2.94%
|
88.90
|
91.00
|
88.90
|
90.90
|
90.02
|
38.90
|
957,250
|
|
|
12/20/2019
|
+0.30 / +0.34%
|
88.00
|
88.50
|
87.80
|
88.30
|
88.15
|
37.79
|
460,360
|
|
|
12/19/2019
|
+1.30 / +1.50%
|
86.70
|
88.20
|
86.00
|
88.00
|
87.82
|
37.66
|
1,118,570
|
|
|
12/18/2019
|
+1.40 / +1.64%
|
85.40
|
86.70
|
85.30
|
86.70
|
86.05
|
37.11
|
865,740
|
|
|
12/17/2019
|
-0.70 / -0.81%
|
86.40
|
87.00
|
85.30
|
85.30
|
85.93
|
36.51
|
383,060
|
|
|
12/16/2019
|
-2.40 / -2.71%
|
88.40
|
88.40
|
85.00
|
86.00
|
86.61
|
36.81
|
782,550
|
|
|
12/13/2019
|
+0.90 / +1.03%
|
88.10
|
88.50
|
87.50
|
88.40
|
88.13
|
37.83
|
766,800
|
|
|
12/12/2019
|
+1.60 / +1.86%
|
86.10
|
88.00
|
86.00
|
87.50
|
86.94
|
37.45
|
485,750
|
|
|
12/11/2019
|
+0.50 / +0.59%
|
86.00
|
86.00
|
85.20
|
85.90
|
85.64
|
36.76
|
471,080
|
|
|
12/10/2019
|
+0.20 / +0.23%
|
85.30
|
85.90
|
85.00
|
85.40
|
85.48
|
36.55
|
532,290
|
|
|
12/9/2019
|
+0.30 / +0.35%
|
84.90
|
85.70
|
84.40
|
85.20
|
85.22
|
36.46
|
433,740
|
|
|
12/6/2019
|
+0.10 / +0.12%
|
84.80
|
85.20
|
84.40
|
84.90
|
84.76
|
36.33
|
312,400
|
|
|
12/5/2019
|
+0.10 / +0.12%
|
85.00
|
85.70
|
84.60
|
84.80
|
85.06
|
36.29
|
398,490
|
|
|
12/4/2019
|
+2.70 / +3.29%
|
81.90
|
84.80
|
81.50
|
84.70
|
83.19
|
36.25
|
409,730
|
|
|
12/3/2019
|
-1.50 / -1.80%
|
83.00
|
84.10
|
82.00
|
82.00
|
82.78
|
35.09
|
635,370
|
|
|
12/2/2019
|
-1.80 / -2.11%
|
85.30
|
85.70
|
83.00
|
83.50
|
84.26
|
35.74
|
485,800
|
|
|
11/29/2019
|
0.00 / 0.00%
|
85.60
|
85.80
|
85.00
|
85.30
|
85.43
|
36.51
|
375,000
|
|
|
11/28/2019
|
-1.00 / -1.16%
|
86.00
|
86.30
|
84.90
|
85.30
|
85.33
|
36.51
|
494,650
|
|
|
11/27/2019
|
+1.60 / +1.89%
|
85.50
|
87.00
|
85.30
|
86.30
|
86.32
|
36.93
|
551,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,216,200
|
13.80
|
-1.43%
|
|
|
|
ACB
|
12,471,600
|
24.70
|
-0.40%
|
|
|
|
BAB
|
8,100
|
12.50
|
-0.79%
|
|
|
|
BID
|
12,478,800
|
52.60
|
0.19%
|
|
|
|
BVB
|
2,826,600
|
13.90
|
-3.47%
|
|
|
|
CTG
|
12,601,700
|
38.25
|
0.13%
|
|
|
|
EIB
|
6,750,500
|
21.00
|
-2.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|