|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.60
-0.50/-0.88%
3:10:01 PM
|
|
|
|
Closing price on 12/2/2021
|
|
| Open |
100.30 |
| High |
100.80 |
| Low |
98.80 |
| Volume |
787,700 |
| Split-adjusted Price |
43.45 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.10 / +0.10%
|
100.30
|
100.80
|
98.80
|
99.10
|
99.87
|
43.45
|
787,700
|
|
|
12/1/2021
|
+0.10 / +0.10%
|
99.40
|
101.50
|
98.30
|
99.00
|
99.56
|
43.41
|
634,500
|
|
|
11/30/2021
|
-2.20 / -2.18%
|
104.00
|
104.00
|
98.90
|
98.90
|
101.12
|
43.37
|
1,336,500
|
|
|
11/29/2021
|
-3.90 / -3.71%
|
103.30
|
104.90
|
101.00
|
101.10
|
102.11
|
44.33
|
851,000
|
|
|
11/26/2021
|
-2.10 / -1.96%
|
106.70
|
108.20
|
104.00
|
105.00
|
106.64
|
46.04
|
962,600
|
|
|
11/25/2021
|
+2.30 / +2.19%
|
105.00
|
108.00
|
104.60
|
107.10
|
106.42
|
46.96
|
1,557,500
|
|
|
11/24/2021
|
+5.70 / +5.75%
|
99.20
|
105.60
|
99.20
|
104.80
|
102.29
|
45.95
|
1,883,300
|
|
|
11/23/2021
|
+0.30 / +0.30%
|
99.00
|
99.10
|
98.20
|
99.10
|
98.78
|
43.45
|
658,200
|
|
|
11/22/2021
|
+1.70 / +1.75%
|
97.30
|
98.90
|
97.10
|
98.80
|
98.44
|
43.32
|
1,078,900
|
|
|
11/19/2021
|
+0.10 / +0.10%
|
97.20
|
97.90
|
97.10
|
97.10
|
97.56
|
42.58
|
413,000
|
|
|
11/18/2021
|
-1.00 / -1.02%
|
98.30
|
98.30
|
97.00
|
97.00
|
97.64
|
42.53
|
818,700
|
|
|
11/17/2021
|
+0.80 / +0.82%
|
97.20
|
98.10
|
97.20
|
98.00
|
97.95
|
42.97
|
850,300
|
|
|
11/16/2021
|
-0.50 / -0.51%
|
97.70
|
98.50
|
97.00
|
97.20
|
97.53
|
42.62
|
706,300
|
|
|
11/15/2021
|
-0.50 / -0.51%
|
98.30
|
99.00
|
97.20
|
97.70
|
98.25
|
42.84
|
834,700
|
|
|
11/12/2021
|
-0.10 / -0.10%
|
98.30
|
98.30
|
97.50
|
98.20
|
98.04
|
43.06
|
676,800
|
|
|
11/11/2021
|
+0.70 / +0.72%
|
97.80
|
99.30
|
97.00
|
98.30
|
97.87
|
43.10
|
1,115,600
|
|
|
11/10/2021
|
+0.50 / +0.51%
|
97.10
|
98.20
|
96.80
|
97.60
|
97.22
|
42.80
|
877,100
|
|
|
11/9/2021
|
-1.10 / -1.12%
|
98.00
|
98.60
|
97.00
|
97.10
|
97.94
|
42.58
|
1,434,400
|
|
|
11/8/2021
|
+0.70 / +0.72%
|
98.10
|
98.40
|
97.50
|
98.20
|
98.13
|
43.06
|
1,206,200
|
|
|
11/5/2021
|
-0.90 / -0.91%
|
97.50
|
99.00
|
97.00
|
97.50
|
97.93
|
42.75
|
1,576,000
|
|
|
11/4/2021
|
-0.30 / -0.30%
|
98.70
|
98.80
|
97.20
|
98.40
|
98.28
|
43.15
|
989,400
|
|
|
11/3/2021
|
+0.80 / +0.82%
|
97.70
|
98.80
|
97.30
|
98.70
|
98.17
|
43.28
|
2,358,300
|
|
|
11/2/2021
|
+0.90 / +0.93%
|
97.40
|
98.00
|
97.30
|
97.90
|
97.82
|
42.93
|
808,300
|
|
|
11/1/2021
|
-1.00 / -1.02%
|
98.10
|
98.20
|
97.00
|
97.00
|
97.67
|
42.53
|
1,077,500
|
|
|
10/29/2021
|
+0.10 / +0.10%
|
97.30
|
98.40
|
96.90
|
98.00
|
97.78
|
42.97
|
1,304,800
|
|
|
10/28/2021
|
+1.80 / +1.87%
|
96.60
|
97.90
|
96.10
|
97.90
|
97.10
|
42.93
|
1,858,200
|
|
|
10/27/2021
|
+2.10 / +2.23%
|
94.60
|
96.50
|
94.30
|
96.10
|
95.77
|
42.14
|
1,465,800
|
|
|
10/26/2021
|
-0.10 / -0.11%
|
94.10
|
94.60
|
93.60
|
94.00
|
93.94
|
41.22
|
735,000
|
|
|
10/25/2021
|
-0.20 / -0.21%
|
95.90
|
95.90
|
94.10
|
94.10
|
94.67
|
41.26
|
800,600
|
|
|
10/22/2021
|
+0.30 / +0.32%
|
95.00
|
95.00
|
94.00
|
94.30
|
94.57
|
41.35
|
322,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BID
|
3,058,100
|
35.10
|
-0.99%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|