|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.10
+0.50/+0.54%
12:35:01 PM
|
|
|
|
Closing price on 5/29/2024
|
|
| Open |
90.80 |
| High |
91.00 |
| Low |
89.80 |
| Volume |
1,186,438 |
| Split-adjusted Price |
89.80 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.90 / -0.99%
|
90.80
|
91.00
|
89.80
|
89.80
|
90.04
|
89.80
|
1,186,438
|
|
|
5/28/2024
|
+0.50 / +0.55%
|
89.80
|
90.70
|
89.80
|
90.70
|
90.02
|
90.70
|
1,814,349
|
|
|
5/27/2024
|
0.00 / 0.00%
|
90.40
|
90.60
|
89.70
|
90.20
|
89.92
|
90.20
|
1,258,620
|
|
|
5/24/2024
|
-0.80 / -0.88%
|
91.00
|
91.00
|
90.00
|
90.20
|
90.38
|
90.20
|
2,405,530
|
|
|
5/23/2024
|
+0.30 / +0.33%
|
90.70
|
91.50
|
90.50
|
91.00
|
90.82
|
91.00
|
1,317,568
|
|
|
5/22/2024
|
-0.40 / -0.44%
|
91.50
|
91.70
|
90.70
|
90.70
|
90.90
|
90.70
|
1,511,733
|
|
|
5/21/2024
|
-0.80 / -0.87%
|
91.90
|
92.00
|
90.70
|
91.10
|
91.23
|
91.10
|
1,486,517
|
|
|
5/20/2024
|
+0.10 / +0.11%
|
92.30
|
93.00
|
91.80
|
91.90
|
92.12
|
91.90
|
1,207,866
|
|
|
5/17/2024
|
-0.80 / -0.86%
|
92.60
|
92.60
|
91.70
|
91.80
|
92.10
|
91.80
|
1,084,792
|
|
|
5/16/2024
|
+1.60 / +1.76%
|
92.00
|
92.70
|
91.50
|
92.60
|
92.12
|
92.60
|
1,792,922
|
|
|
5/15/2024
|
+0.40 / +0.44%
|
91.00
|
91.30
|
90.80
|
91.00
|
91.00
|
91.00
|
968,144
|
|
|
5/14/2024
|
-0.40 / -0.44%
|
91.10
|
91.60
|
90.50
|
90.60
|
90.79
|
90.60
|
932,500
|
|
|
5/13/2024
|
-1.00 / -1.09%
|
92.10
|
92.40
|
90.50
|
91.00
|
91.04
|
91.00
|
1,317,721
|
|
|
5/10/2024
|
-0.50 / -0.54%
|
92.70
|
92.70
|
91.70
|
92.00
|
92.08
|
92.00
|
868,444
|
|
|
5/9/2024
|
-0.50 / -0.54%
|
92.90
|
93.40
|
92.30
|
92.50
|
92.63
|
92.50
|
691,600
|
|
|
5/8/2024
|
+0.10 / +0.11%
|
92.70
|
93.20
|
92.10
|
93.00
|
92.62
|
93.00
|
1,325,000
|
|
|
5/7/2024
|
-0.10 / -0.11%
|
93.40
|
94.10
|
92.90
|
92.90
|
93.40
|
92.90
|
1,219,200
|
|
|
5/6/2024
|
+0.50 / +0.54%
|
92.90
|
93.30
|
92.70
|
93.00
|
92.94
|
93.00
|
1,246,201
|
|
|
5/3/2024
|
+0.60 / +0.65%
|
92.40
|
93.40
|
91.80
|
92.50
|
92.68
|
92.50
|
1,535,700
|
|
|
5/2/2024
|
+0.70 / +0.77%
|
92.10
|
92.50
|
91.10
|
91.90
|
91.63
|
91.90
|
1,231,400
|
|
|
4/26/2024
|
+0.20 / +0.22%
|
91.70
|
93.30
|
91.20
|
91.20
|
92.27
|
91.20
|
1,763,300
|
|
|
4/25/2024
|
+0.40 / +0.44%
|
90.60
|
92.90
|
90.50
|
91.00
|
91.71
|
91.00
|
1,334,700
|
|
|
4/24/2024
|
+0.50 / +0.55%
|
91.00
|
91.10
|
90.10
|
90.60
|
90.67
|
90.60
|
2,190,200
|
|
|
4/23/2024
|
-0.50 / -0.55%
|
90.60
|
91.20
|
89.20
|
90.10
|
90.03
|
90.10
|
1,661,900
|
|
|
4/22/2024
|
+0.10 / +0.11%
|
90.50
|
91.40
|
90.20
|
90.60
|
90.72
|
90.60
|
1,064,100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
90.00
|
90.90
|
89.70
|
90.50
|
90.24
|
90.50
|
1,423,800
|
|
|
4/17/2024
|
-0.50 / -0.55%
|
91.20
|
92.10
|
89.50
|
90.50
|
90.61
|
90.50
|
1,609,700
|
|
|
4/16/2024
|
-1.00 / -1.09%
|
93.80
|
93.80
|
90.50
|
91.00
|
91.60
|
91.00
|
1,956,700
|
|
|
4/15/2024
|
-2.60 / -2.75%
|
94.60
|
96.50
|
92.00
|
92.00
|
94.32
|
92.00
|
1,965,300
|
|
|
4/12/2024
|
+0.60 / +0.64%
|
94.50
|
95.50
|
93.80
|
94.60
|
94.58
|
94.60
|
943,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|