|
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 2/19/2021
|
|
| Open |
99.20 |
| High |
101.70 |
| Low |
99.10 |
| Volume |
1,942,200 |
| Split-adjusted Price |
44.42 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.70 / -0.69%
|
99.20
|
101.70
|
99.10
|
101.30
|
100.69
|
44.42
|
1,942,200
|
|
|
2/18/2021
|
+2.00 / +2.00%
|
99.00
|
102.00
|
98.00
|
102.00
|
99.88
|
44.73
|
1,688,900
|
|
|
2/17/2021
|
+2.80 / +2.88%
|
97.50
|
100.00
|
97.50
|
100.00
|
98.71
|
43.85
|
1,054,100
|
|
|
2/9/2021
|
+3.10 / +3.29%
|
97.00
|
97.40
|
93.10
|
97.20
|
94.11
|
42.62
|
2,978,900
|
|
|
2/8/2021
|
-5.90 / -5.90%
|
99.00
|
99.80
|
93.10
|
94.10
|
95.27
|
41.26
|
2,902,200
|
|
|
2/5/2021
|
+1.10 / +1.11%
|
98.90
|
100.00
|
97.90
|
100.00
|
98.61
|
43.85
|
1,035,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
98.90
|
99.00
|
93.90
|
98.90
|
98.01
|
43.37
|
967,300
|
|
|
2/3/2021
|
+2.40 / +2.49%
|
97.90
|
99.00
|
96.60
|
98.90
|
98.01
|
43.37
|
1,454,600
|
|
|
2/2/2021
|
+5.40 / +5.93%
|
92.00
|
96.70
|
92.00
|
96.50
|
94.37
|
42.31
|
1,152,800
|
|
|
2/1/2021
|
-1.90 / -2.04%
|
96.00
|
96.00
|
91.00
|
91.10
|
93.99
|
39.95
|
1,331,300
|
|
|
1/29/2021
|
+2.40 / +2.65%
|
85.50
|
96.90
|
85.50
|
93.00
|
92.88
|
40.78
|
1,359,000
|
|
|
1/28/2021
|
-6.80 / -6.98%
|
92.00
|
93.30
|
90.60
|
90.60
|
90.60
|
39.73
|
1,811,700
|
|
|
1/27/2021
|
-3.50 / -3.47%
|
99.10
|
100.00
|
93.90
|
97.40
|
97.69
|
42.71
|
1,659,000
|
|
|
1/26/2021
|
-1.60 / -1.56%
|
102.50
|
102.50
|
99.00
|
100.90
|
100.82
|
44.24
|
970,500
|
|
|
1/25/2021
|
-0.50 / -0.49%
|
101.10
|
103.00
|
101.10
|
102.50
|
101.48
|
44.94
|
745,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
103.00
|
104.00
|
102.00
|
103.00
|
103.04
|
45.16
|
1,876,400
|
|
|
1/21/2021
|
+3.90 / +3.94%
|
99.10
|
103.00
|
98.00
|
103.00
|
99.98
|
45.16
|
1,320,700
|
|
|
1/20/2021
|
+0.10 / +0.10%
|
99.00
|
105.90
|
98.00
|
99.10
|
101.13
|
43.45
|
2,093,000
|
|
|
1/19/2021
|
-4.30 / -4.16%
|
103.10
|
103.30
|
96.10
|
99.00
|
98.95
|
43.41
|
2,401,120
|
|
|
1/18/2021
|
+0.10 / +0.10%
|
103.50
|
105.00
|
103.00
|
103.30
|
103.59
|
45.30
|
1,112,400
|
|
|
1/15/2021
|
-0.70 / -0.67%
|
104.80
|
104.90
|
102.50
|
103.20
|
103.33
|
45.25
|
1,202,600
|
|
|
1/14/2021
|
-0.90 / -0.86%
|
105.00
|
105.20
|
103.30
|
103.90
|
104.30
|
45.56
|
932,200
|
|
|
1/13/2021
|
-0.80 / -0.76%
|
105.60
|
106.10
|
104.00
|
104.80
|
104.74
|
45.95
|
1,338,200
|
|
|
1/12/2021
|
+1.10 / +1.05%
|
105.60
|
105.60
|
104.20
|
105.60
|
104.83
|
46.30
|
842,950
|
|
|
1/11/2021
|
-0.30 / -0.29%
|
104.60
|
105.70
|
104.10
|
104.50
|
104.50
|
45.82
|
847,400
|
|
|
1/8/2021
|
-2.20 / -2.06%
|
108.00
|
108.00
|
104.50
|
104.80
|
106.79
|
45.95
|
1,000,900
|
|
|
1/7/2021
|
+2.00 / +1.90%
|
104.00
|
108.50
|
104.00
|
107.00
|
106.28
|
46.92
|
1,199,800
|
|
|
1/6/2021
|
+5.70 / +5.74%
|
99.50
|
106.20
|
99.30
|
105.00
|
103.02
|
46.04
|
2,080,400
|
|
|
1/5/2021
|
+0.30 / +0.30%
|
99.00
|
100.60
|
99.00
|
99.30
|
99.91
|
43.54
|
1,096,230
|
|
|
1/4/2021
|
+1.10 / +1.12%
|
98.00
|
99.80
|
97.30
|
99.00
|
98.58
|
43.41
|
907,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|