|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.70
+0.30/+0.53%
3:09:23 PM
|
|
|
|
Closing price on 5/17/2021
|
|
| Open |
97.10 |
| High |
97.30 |
| Low |
95.80 |
| Volume |
1,715,100 |
| Split-adjusted Price |
42.09 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.90 / -0.93%
|
97.10
|
97.30
|
95.80
|
96.00
|
95.80
|
42.09
|
1,715,100
|
|
|
5/14/2021
|
+0.10 / +0.10%
|
97.40
|
98.30
|
96.60
|
96.90
|
97.24
|
42.49
|
1,443,600
|
|
|
5/13/2021
|
-0.50 / -0.51%
|
97.20
|
97.80
|
96.80
|
96.80
|
97.16
|
42.45
|
1,767,000
|
|
|
5/12/2021
|
-0.60 / -0.61%
|
97.90
|
97.90
|
97.00
|
97.30
|
97.39
|
42.66
|
1,218,300
|
|
|
5/11/2021
|
-0.20 / -0.20%
|
98.20
|
99.30
|
97.50
|
97.90
|
98.56
|
42.93
|
1,271,500
|
|
|
5/10/2021
|
+1.10 / +1.13%
|
96.70
|
98.20
|
95.90
|
98.10
|
97.16
|
43.02
|
1,743,000
|
|
|
5/7/2021
|
-2.30 / -2.32%
|
98.90
|
99.00
|
96.70
|
97.00
|
97.75
|
42.53
|
2,284,800
|
|
|
5/6/2021
|
-1.90 / -1.88%
|
101.20
|
101.70
|
99.00
|
99.30
|
100.07
|
43.54
|
1,161,200
|
|
|
5/5/2021
|
+2.10 / +2.12%
|
99.10
|
102.00
|
99.10
|
101.20
|
100.85
|
44.37
|
1,895,700
|
|
|
5/4/2021
|
-0.90 / -0.90%
|
99.00
|
99.60
|
98.00
|
99.10
|
98.88
|
43.45
|
1,651,800
|
|
|
4/29/2021
|
+1.00 / +1.01%
|
99.00
|
100.00
|
98.00
|
100.00
|
98.91
|
43.85
|
1,615,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
99.00
|
99.30
|
97.70
|
99.00
|
98.67
|
43.41
|
1,553,900
|
|
|
4/27/2021
|
+0.40 / +0.41%
|
98.60
|
99.60
|
97.70
|
99.00
|
98.56
|
43.41
|
1,191,800
|
|
|
4/26/2021
|
-5.40 / -5.19%
|
104.00
|
104.00
|
97.90
|
98.60
|
100.60
|
43.23
|
3,695,400
|
|
|
4/23/2021
|
+1.00 / +0.97%
|
103.00
|
104.00
|
100.50
|
104.00
|
102.45
|
45.60
|
2,578,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
103.00
|
105.60
|
102.20
|
103.00
|
103.82
|
45.16
|
3,311,700
|
|
|
4/20/2021
|
+4.50 / +4.57%
|
99.10
|
105.00
|
98.50
|
103.00
|
101.76
|
45.16
|
6,274,200
|
|
|
4/19/2021
|
+2.20 / +2.28%
|
97.00
|
98.50
|
95.80
|
98.50
|
96.53
|
43.19
|
1,508,500
|
|
|
4/16/2021
|
-1.20 / -1.23%
|
97.30
|
98.50
|
96.00
|
96.30
|
97.09
|
42.23
|
1,615,900
|
|
|
4/15/2021
|
-1.20 / -1.22%
|
99.80
|
99.80
|
96.80
|
97.50
|
98.24
|
42.75
|
2,152,800
|
|
|
4/14/2021
|
+1.20 / +1.23%
|
97.30
|
98.70
|
96.90
|
98.70
|
97.54
|
43.28
|
1,436,800
|
|
|
4/13/2021
|
-1.40 / -1.42%
|
100.00
|
100.00
|
97.50
|
97.50
|
98.91
|
42.75
|
1,670,900
|
|
|
4/12/2021
|
+1.40 / +1.44%
|
98.50
|
99.20
|
97.40
|
98.90
|
98.06
|
43.37
|
2,670,100
|
|
|
4/9/2021
|
-2.50 / -2.50%
|
99.50
|
99.50
|
97.50
|
97.50
|
98.60
|
42.75
|
2,101,700
|
|
|
4/8/2021
|
-1.90 / -1.86%
|
101.90
|
101.90
|
99.50
|
100.00
|
100.15
|
43.85
|
1,575,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
101.00
|
102.00
|
100.40
|
101.90
|
101.90
|
44.68
|
1,182,700
|
|
|
4/6/2021
|
-0.10 / -0.10%
|
102.00
|
102.50
|
100.50
|
101.90
|
101.67
|
44.68
|
2,293,200
|
|
|
4/5/2021
|
+4.20 / +4.29%
|
100.00
|
102.80
|
98.60
|
102.00
|
100.17
|
44.73
|
3,618,400
|
|
|
4/2/2021
|
+0.90 / +0.93%
|
97.50
|
98.50
|
96.90
|
97.80
|
97.59
|
42.88
|
2,381,600
|
|
|
4/1/2021
|
+2.10 / +2.22%
|
95.20
|
97.70
|
95.20
|
96.90
|
96.97
|
42.49
|
3,297,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,144,300
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,312,400
|
21.20
|
0.00%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,298,600
|
36.10
|
1.12%
|
|
|
|
BVB
|
1,973,000
|
12.90
|
0.78%
|
|
|
|
CTG
|
5,913,500
|
41.95
|
0.12%
|
|
|
|
EIB
|
11,404,900
|
22.95
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|