|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.60
-0.10/-0.18%
10:49:57 AM
|
|
|
|
Closing price on 12/2/2024
|
|
| Open |
94.90 |
| High |
95.10 |
| Low |
93.90 |
| Volume |
1,649,100 |
| Split-adjusted Price |
63.01 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
+0.90 / +0.96%
|
94.90
|
95.10
|
93.90
|
94.20
|
94.40
|
63.01
|
1,649,100
|
|
|
11/29/2024
|
+0.70 / +0.76%
|
92.60
|
93.30
|
92.50
|
93.30
|
92.98
|
62.41
|
1,075,100
|
|
|
11/28/2024
|
-0.10 / -0.11%
|
93.10
|
93.50
|
92.50
|
92.60
|
93.06
|
61.94
|
1,388,900
|
|
|
11/27/2024
|
+0.30 / +0.32%
|
92.30
|
93.20
|
92.30
|
92.70
|
92.83
|
62.01
|
1,047,200
|
|
|
11/26/2024
|
+1.10 / +1.20%
|
91.40
|
92.90
|
91.40
|
92.40
|
92.64
|
61.81
|
1,923,500
|
|
|
11/25/2024
|
+0.70 / +0.77%
|
90.90
|
92.20
|
90.90
|
91.30
|
91.50
|
61.07
|
1,814,001
|
|
|
11/22/2024
|
+0.10 / +0.11%
|
91.00
|
91.30
|
90.60
|
90.60
|
90.95
|
60.60
|
1,893,300
|
|
|
11/21/2024
|
+0.20 / +0.22%
|
90.40
|
91.30
|
90.20
|
90.50
|
90.72
|
60.54
|
1,461,100
|
|
|
11/20/2024
|
+0.30 / +0.33%
|
90.00
|
91.20
|
89.90
|
90.30
|
90.46
|
60.40
|
1,710,700
|
|
|
11/19/2024
|
-1.00 / -1.10%
|
91.50
|
91.60
|
90.00
|
90.00
|
90.60
|
60.20
|
1,636,400
|
|
|
11/18/2024
|
-0.70 / -0.76%
|
91.70
|
92.30
|
90.90
|
91.00
|
91.41
|
60.87
|
1,944,900
|
|
|
11/15/2024
|
-0.30 / -0.33%
|
92.00
|
92.50
|
91.60
|
91.70
|
91.95
|
61.34
|
1,592,000
|
|
|
11/14/2024
|
-0.50 / -0.54%
|
92.00
|
92.50
|
91.90
|
92.00
|
92.08
|
61.54
|
1,789,700
|
|
|
11/13/2024
|
+0.60 / +0.65%
|
91.90
|
92.90
|
91.90
|
92.50
|
92.39
|
61.87
|
1,385,200
|
|
|
11/12/2024
|
-0.10 / -0.11%
|
92.00
|
93.20
|
91.90
|
91.90
|
92.38
|
61.47
|
1,406,300
|
|
|
11/11/2024
|
-0.20 / -0.22%
|
92.80
|
92.80
|
91.90
|
92.00
|
92.20
|
61.54
|
2,012,800
|
|
|
11/8/2024
|
-1.00 / -1.07%
|
93.50
|
93.90
|
92.20
|
92.20
|
92.94
|
61.67
|
1,480,000
|
|
|
11/7/2024
|
+0.30 / +0.32%
|
93.20
|
93.90
|
93.20
|
93.20
|
93.44
|
62.34
|
1,472,300
|
|
|
11/6/2024
|
+0.30 / +0.32%
|
92.80
|
93.40
|
92.80
|
92.90
|
93.06
|
62.14
|
1,516,800
|
|
|
11/5/2024
|
+0.10 / +0.11%
|
92.60
|
93.00
|
92.00
|
92.60
|
92.51
|
61.94
|
1,136,100
|
|
|
11/4/2024
|
-1.00 / -1.07%
|
94.00
|
95.30
|
92.40
|
92.50
|
93.55
|
61.87
|
1,953,600
|
|
|
11/1/2024
|
-0.10 / -0.11%
|
94.00
|
94.90
|
93.50
|
93.50
|
94.37
|
62.54
|
1,783,305
|
|
|
10/31/2024
|
+1.90 / +2.07%
|
91.50
|
95.00
|
91.50
|
93.60
|
93.74
|
62.61
|
2,988,900
|
|
|
10/30/2024
|
-0.30 / -0.33%
|
92.00
|
92.40
|
91.60
|
91.70
|
91.87
|
61.34
|
650,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
92.10
|
92.60
|
92.00
|
92.00
|
92.32
|
61.54
|
1,397,600
|
|
|
10/28/2024
|
+0.20 / +0.22%
|
91.50
|
92.30
|
91.50
|
92.00
|
92.02
|
61.54
|
1,129,801
|
|
|
10/25/2024
|
+0.10 / +0.11%
|
92.10
|
92.30
|
91.70
|
91.80
|
91.97
|
61.40
|
1,051,301
|
|
|
10/24/2024
|
+0.20 / +0.22%
|
92.20
|
92.30
|
91.40
|
91.70
|
91.85
|
61.34
|
755,400
|
|
|
10/23/2024
|
+0.10 / +0.11%
|
91.20
|
91.80
|
91.20
|
91.50
|
91.53
|
61.20
|
749,300
|
|
|
10/22/2024
|
-0.60 / -0.65%
|
92.00
|
92.20
|
91.40
|
91.40
|
91.67
|
61.14
|
1,259,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
791,800
|
8.40
|
0.00%
|
|
|
|
ACB
|
1,483,200
|
21.20
|
-0.47%
|
|
|
|
BAB
|
5,000
|
11.50
|
-0.86%
|
|
|
|
BID
|
639,200
|
35.50
|
-0.42%
|
|
|
|
BVB
|
716,200
|
13.00
|
-1.52%
|
|
|
|
CTG
|
1,853,300
|
40.15
|
0.00%
|
|
|
|
EIB
|
2,882,400
|
22.80
|
-1.08%
|
|
|
|
|
Market Update
Last updated at 10:50:00 AM
|
|
|
|
|