|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
92.80
+1.40/+1.53%
11:34:58 AM
|
|
|
|
Closing price on 2/4/2020
|
|
| Open |
89.00 |
| High |
89.80 |
| Low |
87.70 |
| Volume |
1,409,210 |
| Split-adjusted Price |
58.39 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+1.10 / +1.24%
|
89.00
|
89.80
|
87.70
|
89.80
|
88.81
|
58.39
|
1,409,210
|
|
|
2/3/2020
|
0.00 / 0.00%
|
84.10
|
90.20
|
83.00
|
88.70
|
86.76
|
57.68
|
1,836,670
|
|
|
1/31/2020
|
-0.20 / -0.22%
|
88.00
|
89.80
|
87.70
|
88.70
|
88.70
|
57.68
|
1,345,160
|
|
|
1/30/2020
|
-4.50 / -4.82%
|
92.10
|
92.40
|
87.00
|
88.90
|
88.99
|
57.81
|
3,769,560
|
|
|
1/22/2020
|
-0.60 / -0.64%
|
94.00
|
95.00
|
93.10
|
93.40
|
93.92
|
60.73
|
908,710
|
|
|
1/21/2020
|
0.00 / 0.00%
|
93.90
|
94.60
|
93.60
|
94.00
|
93.98
|
61.12
|
799,590
|
|
|
1/20/2020
|
-0.50 / -0.53%
|
94.50
|
94.80
|
93.50
|
94.00
|
94.16
|
61.12
|
860,190
|
|
|
1/17/2020
|
+5.00 / +5.59%
|
89.50
|
94.50
|
89.50
|
94.50
|
91.96
|
61.45
|
2,250,790
|
|
|
1/16/2020
|
+0.20 / +0.22%
|
89.30
|
90.30
|
88.90
|
89.50
|
89.32
|
58.20
|
1,271,580
|
|
|
1/15/2020
|
-0.10 / -0.11%
|
89.60
|
89.60
|
88.80
|
89.30
|
89.13
|
58.07
|
1,499,860
|
|
|
1/14/2020
|
0.00 / 0.00%
|
89.50
|
90.00
|
89.10
|
89.40
|
89.39
|
58.13
|
1,001,130
|
|
|
1/13/2020
|
-0.10 / -0.11%
|
89.00
|
89.80
|
89.00
|
89.40
|
89.23
|
58.13
|
1,722,350
|
|
|
1/10/2020
|
+0.80 / +0.90%
|
88.70
|
90.40
|
87.90
|
89.50
|
88.65
|
58.20
|
1,596,400
|
|
|
1/9/2020
|
+1.70 / +1.95%
|
87.70
|
88.90
|
87.70
|
88.70
|
88.24
|
57.68
|
905,650
|
|
|
1/8/2020
|
-0.80 / -0.91%
|
86.90
|
87.90
|
86.20
|
87.00
|
86.97
|
56.57
|
842,280
|
|
|
1/7/2020
|
+0.30 / +0.34%
|
87.00
|
87.90
|
85.40
|
87.80
|
86.54
|
57.09
|
1,122,600
|
|
|
1/6/2020
|
-2.40 / -2.67%
|
89.20
|
89.50
|
87.50
|
87.50
|
88.54
|
56.90
|
880,110
|
|
|
1/3/2020
|
-0.90 / -0.99%
|
91.50
|
91.80
|
89.90
|
89.90
|
90.81
|
58.46
|
536,130
|
|
|
1/2/2020
|
+0.60 / +0.67%
|
90.20
|
91.40
|
89.70
|
90.80
|
90.69
|
59.04
|
386,290
|
|
|
12/31/2019
|
-0.80 / -0.88%
|
90.60
|
91.10
|
90.10
|
90.20
|
90.50
|
58.65
|
250,770
|
|
|
12/30/2019
|
+1.30 / +1.45%
|
90.50
|
92.20
|
90.00
|
91.00
|
91.56
|
59.17
|
660,140
|
|
|
12/27/2019
|
+1.10 / +1.23%
|
89.30
|
90.50
|
88.30
|
90.50
|
89.58
|
58.33
|
498,870
|
|
|
12/26/2019
|
-0.50 / -0.56%
|
90.50
|
90.50
|
89.00
|
89.40
|
89.65
|
57.62
|
424,110
|
|
|
12/25/2019
|
-0.10 / -0.11%
|
90.00
|
90.90
|
89.00
|
89.90
|
90.13
|
57.94
|
251,880
|
|
|
12/24/2019
|
-0.90 / -0.99%
|
90.80
|
90.80
|
88.90
|
90.00
|
89.88
|
58.00
|
507,600
|
|
|
12/23/2019
|
+2.60 / +2.94%
|
88.90
|
91.00
|
88.90
|
90.90
|
90.02
|
58.58
|
957,250
|
|
|
12/20/2019
|
+0.30 / +0.34%
|
88.00
|
88.50
|
87.80
|
88.30
|
88.15
|
56.91
|
460,360
|
|
|
12/19/2019
|
+1.30 / +1.50%
|
86.70
|
88.20
|
86.00
|
88.00
|
87.82
|
56.71
|
1,118,570
|
|
|
12/18/2019
|
+1.40 / +1.64%
|
85.40
|
86.70
|
85.30
|
86.70
|
86.05
|
55.88
|
865,740
|
|
|
12/17/2019
|
-0.70 / -0.81%
|
86.40
|
87.00
|
85.30
|
85.30
|
85.93
|
54.97
|
383,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,700
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,502,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
900
|
11.80
|
0.00%
|
|
|
|
BID
|
837,100
|
39.15
|
-0.13%
|
|
|
|
BVB
|
70,900
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,460,400
|
36.45
|
-0.82%
|
|
|
|
EIB
|
398,600
|
18.30
|
0.27%
|
|
|
|
EVF
|
2,323,900
|
9.11
|
0.11%
|
|
|
|
|
Market Update
Last updated at 11:35:02 AM
|
|
|
|
|