|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
63.80
-0.80/-1.24%
3:09:27 PM
|
|
|
|
Closing price on 11/18/2021
|
|
| Open |
98.30 |
| High |
98.30 |
| Low |
97.00 |
| Volume |
818,700 |
| Split-adjusted Price |
42.23 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
-1.00 / -1.02%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.64
|
42.23
|
818,700
|
|
|
11/17/2021
|
+0.80 / +0.82%
|
97.20
|
98.10
|
97.20
|
98.00
|
97.95
|
42.66
|
850,300
|
|
|
11/16/2021
|
-0.50 / -0.51%
|
97.70
|
98.50
|
97.00
|
97.20
|
97.53
|
42.31
|
706,300
|
|
|
11/15/2021
|
-0.50 / -0.51%
|
98.30
|
99.00
|
97.20
|
97.70
|
98.25
|
42.53
|
834,700
|
|
|
11/12/2021
|
-0.10 / -0.10%
|
98.30
|
98.30
|
97.50
|
98.20
|
98.04
|
42.75
|
676,800
|
|
|
11/11/2021
|
+0.70 / +0.72%
|
97.80
|
99.30
|
97.00
|
98.30
|
97.87
|
42.79
|
1,115,600
|
|
|
11/10/2021
|
+0.50 / +0.51%
|
97.10
|
98.20
|
96.80
|
97.60
|
97.22
|
42.49
|
877,100
|
|
|
11/9/2021
|
-1.10 / -1.12%
|
98.00
|
98.60
|
97.00
|
97.10
|
97.94
|
42.27
|
1,434,400
|
|
|
11/8/2021
|
+0.70 / +0.72%
|
98.10
|
98.40
|
97.50
|
98.20
|
98.13
|
42.75
|
1,206,200
|
|
|
11/5/2021
|
-0.90 / -0.91%
|
97.50
|
99.00
|
97.00
|
97.50
|
97.93
|
42.44
|
1,576,000
|
|
|
11/4/2021
|
-0.30 / -0.30%
|
98.70
|
98.80
|
97.20
|
98.40
|
98.28
|
42.83
|
989,400
|
|
|
11/3/2021
|
+0.80 / +0.82%
|
97.70
|
98.80
|
97.30
|
98.70
|
98.17
|
42.97
|
2,358,300
|
|
|
11/2/2021
|
+0.90 / +0.93%
|
97.40
|
98.00
|
97.30
|
97.90
|
97.82
|
42.62
|
808,300
|
|
|
11/1/2021
|
-1.00 / -1.02%
|
98.10
|
98.20
|
97.00
|
97.00
|
97.67
|
42.23
|
1,077,500
|
|
|
10/29/2021
|
+0.10 / +0.10%
|
97.30
|
98.40
|
96.90
|
98.00
|
97.78
|
42.66
|
1,304,800
|
|
|
10/28/2021
|
+1.80 / +1.87%
|
96.60
|
97.90
|
96.10
|
97.90
|
97.10
|
42.62
|
1,858,200
|
|
|
10/27/2021
|
+2.10 / +2.23%
|
94.60
|
96.50
|
94.30
|
96.10
|
95.77
|
41.83
|
1,465,800
|
|
|
10/26/2021
|
-0.10 / -0.11%
|
94.10
|
94.60
|
93.60
|
94.00
|
93.94
|
40.92
|
735,000
|
|
|
10/25/2021
|
-0.20 / -0.21%
|
95.90
|
95.90
|
94.10
|
94.10
|
94.67
|
40.96
|
800,600
|
|
|
10/22/2021
|
+0.30 / +0.32%
|
95.00
|
95.00
|
94.00
|
94.30
|
94.57
|
41.05
|
322,000
|
|
|
10/21/2021
|
-1.00 / -1.05%
|
95.40
|
96.00
|
94.00
|
94.00
|
94.35
|
40.92
|
1,329,100
|
|
|
10/20/2021
|
-1.40 / -1.45%
|
96.40
|
96.70
|
94.00
|
95.00
|
95.18
|
41.35
|
1,561,000
|
|
|
10/19/2021
|
+0.40 / +0.42%
|
96.10
|
96.50
|
95.20
|
96.40
|
95.82
|
41.96
|
918,300
|
|
|
10/18/2021
|
-0.50 / -0.52%
|
96.30
|
97.00
|
95.00
|
96.00
|
96.20
|
41.79
|
1,350,900
|
|
|
10/15/2021
|
-0.20 / -0.21%
|
96.80
|
97.30
|
96.50
|
96.50
|
96.78
|
42.01
|
731,500
|
|
|
10/14/2021
|
-0.30 / -0.31%
|
97.00
|
97.20
|
95.90
|
96.70
|
96.55
|
42.09
|
1,866,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
97.90
|
98.00
|
97.00
|
97.00
|
97.34
|
42.23
|
1,555,800
|
|
|
10/12/2021
|
-0.50 / -0.51%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.54
|
42.23
|
913,500
|
|
|
10/11/2021
|
+0.50 / +0.52%
|
97.00
|
98.40
|
96.80
|
97.50
|
97.57
|
42.44
|
1,178,000
|
|
|
10/8/2021
|
+0.20 / +0.21%
|
96.60
|
97.00
|
95.60
|
97.00
|
96.43
|
42.23
|
785,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,578,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
16,388,600
|
26.95
|
0.75%
|
|
|
|
BAB
|
3,100
|
13.50
|
0.00%
|
|
|
|
BID
|
4,346,900
|
40.80
|
0.87%
|
|
|
|
BVB
|
1,749,900
|
14.50
|
0.00%
|
|
|
|
CTG
|
21,543,800
|
55.00
|
3.97%
|
|
|
|
EIB
|
10,419,800
|
26.75
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|