|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
58.20
+1.20/+2.11%
12:09:22 PM
|
|
|
|
Closing price on 11/14/2019
|
|
| Open |
90.50 |
| High |
91.40 |
| Low |
90.20 |
| Volume |
420,320 |
| Split-adjusted Price |
39.19 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
+0.40 / +0.44%
|
90.50
|
91.40
|
90.20
|
90.90
|
90.92
|
39.19
|
420,320
|
|
|
11/13/2019
|
-1.20 / -1.31%
|
92.20
|
92.20
|
90.00
|
90.50
|
91.20
|
39.01
|
706,550
|
|
|
11/12/2019
|
+0.40 / +0.44%
|
91.40
|
92.10
|
91.30
|
91.70
|
91.73
|
39.53
|
595,820
|
|
|
11/11/2019
|
-0.20 / -0.22%
|
91.80
|
91.80
|
91.00
|
91.30
|
91.44
|
39.36
|
534,260
|
|
|
11/8/2019
|
+0.20 / +0.22%
|
91.30
|
91.90
|
90.80
|
91.50
|
91.29
|
39.45
|
815,600
|
|
|
11/7/2019
|
+0.30 / +0.33%
|
91.00
|
91.90
|
91.00
|
91.30
|
91.37
|
39.36
|
403,850
|
|
|
11/6/2019
|
+0.20 / +0.22%
|
90.80
|
92.30
|
90.70
|
91.00
|
91.06
|
39.23
|
905,230
|
|
|
11/5/2019
|
-1.20 / -1.30%
|
92.10
|
92.50
|
90.70
|
90.80
|
91.28
|
39.14
|
754,630
|
|
|
11/4/2019
|
+3.20 / +3.60%
|
89.30
|
92.50
|
89.30
|
92.00
|
91.26
|
39.66
|
1,134,260
|
|
|
11/1/2019
|
+1.10 / +1.25%
|
87.70
|
89.40
|
87.50
|
88.80
|
88.57
|
38.28
|
1,125,990
|
|
|
10/31/2019
|
-0.10 / -0.11%
|
88.10
|
88.50
|
87.60
|
87.70
|
88.03
|
37.81
|
754,930
|
|
|
10/30/2019
|
+1.40 / +1.62%
|
86.10
|
88.20
|
86.10
|
87.80
|
87.42
|
37.85
|
854,260
|
|
|
10/29/2019
|
-1.00 / -1.14%
|
87.40
|
87.50
|
86.30
|
86.40
|
86.74
|
37.25
|
1,125,620
|
|
|
10/28/2019
|
-0.60 / -0.68%
|
88.00
|
88.20
|
87.40
|
87.40
|
87.77
|
37.68
|
857,400
|
|
|
10/25/2019
|
+1.10 / +1.27%
|
86.90
|
88.50
|
86.60
|
88.00
|
87.37
|
37.94
|
918,490
|
|
|
10/24/2019
|
+1.60 / +1.88%
|
85.30
|
87.00
|
85.10
|
86.90
|
86.19
|
37.46
|
762,650
|
|
|
10/23/2019
|
-0.10 / -0.12%
|
85.50
|
85.80
|
84.60
|
85.30
|
85.02
|
36.77
|
938,120
|
|
|
10/22/2019
|
+1.20 / +1.43%
|
84.20
|
85.80
|
84.20
|
85.40
|
84.97
|
36.82
|
966,120
|
|
|
10/21/2019
|
-0.80 / -0.94%
|
84.90
|
84.90
|
83.60
|
84.20
|
84.27
|
36.30
|
650,890
|
|
|
10/18/2019
|
-0.20 / -0.23%
|
85.50
|
85.80
|
84.80
|
85.00
|
85.40
|
36.64
|
530,190
|
|
|
10/17/2019
|
-0.90 / -1.05%
|
86.40
|
86.40
|
84.80
|
85.20
|
85.68
|
36.73
|
1,051,890
|
|
|
10/16/2019
|
+0.90 / +1.06%
|
86.20
|
86.30
|
85.70
|
86.10
|
86.05
|
37.12
|
1,069,660
|
|
|
10/15/2019
|
+0.20 / +0.24%
|
85.00
|
85.40
|
84.70
|
85.20
|
85.01
|
36.73
|
713,400
|
|
|
10/14/2019
|
-0.30 / -0.35%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.37
|
36.64
|
620,800
|
|
|
10/11/2019
|
+0.70 / +0.83%
|
84.50
|
85.40
|
84.40
|
85.30
|
84.91
|
36.77
|
760,280
|
|
|
10/10/2019
|
+0.10 / +0.12%
|
84.90
|
85.20
|
84.50
|
84.60
|
84.74
|
36.47
|
846,690
|
|
|
10/9/2019
|
-0.60 / -0.71%
|
85.10
|
85.70
|
84.50
|
84.50
|
85.14
|
36.43
|
860,160
|
|
|
10/8/2019
|
+2.30 / +2.78%
|
82.80
|
85.30
|
82.80
|
85.10
|
84.04
|
36.69
|
1,461,940
|
|
|
10/7/2019
|
-0.20 / -0.24%
|
84.00
|
84.50
|
82.80
|
82.80
|
83.82
|
35.69
|
1,205,390
|
|
|
10/4/2019
|
+1.00 / +1.22%
|
82.00
|
83.50
|
81.80
|
83.00
|
82.75
|
35.78
|
1,177,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,391,200
|
8.30
|
-1.19%
|
|
|
|
ACB
|
3,723,800
|
21.25
|
-0.23%
|
|
|
|
BAB
|
11,300
|
12.10
|
-0.82%
|
|
|
|
BID
|
4,389,700
|
36.50
|
0.55%
|
|
|
|
BVB
|
1,667,900
|
12.70
|
-0.78%
|
|
|
|
CTG
|
2,057,200
|
41.60
|
-0.72%
|
|
|
|
EIB
|
3,819,500
|
22.75
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 12:10:00 PM
|
|
|
|
|