|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.30
-0.70/-1.11%
11:29:59 AM
|
|
|
|
Closing price on 5/31/2023
|
|
| Open |
93.90 |
| High |
94.10 |
| Low |
93.10 |
| Volume |
420,100 |
| Split-adjusted Price |
53.24 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.50 / -0.53%
|
93.90
|
94.10
|
93.10
|
94.00
|
93.80
|
53.24
|
420,100
|
|
|
5/30/2023
|
+1.40 / +1.50%
|
93.10
|
94.80
|
92.40
|
94.50
|
93.10
|
53.52
|
1,307,500
|
|
|
5/29/2023
|
+1.10 / +1.20%
|
92.00
|
95.00
|
92.00
|
93.10
|
93.65
|
52.73
|
630,500
|
|
|
5/26/2023
|
-1.20 / -1.29%
|
93.20
|
93.50
|
92.00
|
92.00
|
92.61
|
52.11
|
1,026,700
|
|
|
5/25/2023
|
+0.60 / +0.65%
|
92.60
|
94.00
|
91.40
|
93.20
|
92.43
|
52.79
|
626,600
|
|
|
5/24/2023
|
-0.20 / -0.22%
|
92.80
|
92.80
|
91.90
|
92.60
|
92.24
|
52.45
|
385,200
|
|
|
5/23/2023
|
-0.30 / -0.32%
|
93.00
|
93.60
|
92.10
|
92.80
|
92.72
|
52.56
|
568,800
|
|
|
5/22/2023
|
-1.10 / -1.17%
|
93.00
|
93.90
|
92.20
|
93.10
|
92.79
|
52.73
|
665,300
|
|
|
5/19/2023
|
-0.80 / -0.84%
|
94.50
|
94.90
|
92.60
|
94.20
|
93.46
|
53.35
|
609,900
|
|
|
5/18/2023
|
+2.20 / +2.37%
|
92.90
|
96.00
|
92.20
|
95.00
|
94.38
|
53.81
|
1,894,800
|
|
|
5/17/2023
|
+0.20 / +0.22%
|
92.50
|
93.00
|
92.30
|
92.80
|
92.76
|
52.56
|
799,400
|
|
|
5/16/2023
|
+0.90 / +0.98%
|
92.00
|
93.10
|
91.30
|
92.60
|
92.65
|
52.45
|
901,600
|
|
|
5/15/2023
|
-1.10 / -1.19%
|
92.00
|
93.00
|
91.20
|
91.70
|
92.31
|
51.94
|
678,901
|
|
|
5/12/2023
|
+1.80 / +1.98%
|
91.00
|
92.80
|
90.80
|
92.80
|
92.01
|
52.56
|
893,500
|
|
|
5/11/2023
|
-1.00 / -1.09%
|
92.00
|
92.10
|
91.00
|
91.00
|
91.28
|
51.54
|
681,600
|
|
|
5/10/2023
|
-0.30 / -0.33%
|
91.90
|
93.00
|
91.60
|
92.00
|
92.09
|
52.11
|
820,400
|
|
|
5/9/2023
|
-0.70 / -0.75%
|
93.00
|
93.90
|
92.30
|
92.30
|
93.26
|
52.28
|
1,019,400
|
|
|
5/8/2023
|
+3.20 / +3.56%
|
90.00
|
93.20
|
89.80
|
93.00
|
91.89
|
52.67
|
1,563,200
|
|
|
5/5/2023
|
+1.30 / +1.47%
|
88.50
|
89.90
|
88.20
|
89.80
|
89.18
|
50.86
|
600,500
|
|
|
5/4/2023
|
-2.00 / -2.21%
|
90.00
|
90.00
|
88.50
|
88.50
|
89.12
|
50.12
|
559,001
|
|
|
4/28/2023
|
+0.50 / +0.56%
|
90.00
|
90.50
|
88.80
|
90.50
|
89.70
|
51.26
|
740,700
|
|
|
4/27/2023
|
+0.60 / +0.67%
|
88.70
|
90.50
|
88.40
|
90.00
|
89.74
|
50.97
|
721,300
|
|
|
4/26/2023
|
+1.10 / +1.25%
|
88.00
|
89.50
|
87.90
|
89.40
|
88.58
|
50.63
|
4,045,974
|
|
|
4/25/2023
|
+0.40 / +0.46%
|
88.20
|
88.50
|
87.50
|
88.30
|
88.00
|
50.01
|
565,800
|
|
|
4/24/2023
|
+0.40 / +0.46%
|
88.00
|
88.50
|
87.00
|
87.90
|
87.69
|
49.78
|
585,200
|
|
|
4/21/2023
|
-0.80 / -0.91%
|
88.00
|
88.10
|
87.40
|
87.50
|
87.63
|
49.56
|
1,056,500
|
|
|
4/20/2023
|
-0.20 / -0.23%
|
88.80
|
88.80
|
88.00
|
88.30
|
88.29
|
50.01
|
257,800
|
|
|
4/19/2023
|
+0.50 / +0.57%
|
88.10
|
88.70
|
88.00
|
88.50
|
88.36
|
50.12
|
492,900
|
|
|
4/18/2023
|
-0.40 / -0.45%
|
88.30
|
88.60
|
87.50
|
88.00
|
87.88
|
49.84
|
758,100
|
|
|
4/17/2023
|
0.00 / 0.00%
|
88.40
|
88.50
|
87.80
|
88.40
|
88.24
|
50.07
|
524,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,517,200
|
13.20
|
1.54%
|
|
|
|
ACB
|
11,047,600
|
24.20
|
-0.21%
|
|
|
|
BAB
|
8,100
|
14.10
|
0.00%
|
|
|
|
BID
|
6,491,000
|
40.65
|
-2.05%
|
|
|
|
BVB
|
6,291,700
|
14.70
|
-2.00%
|
|
|
|
CTG
|
7,849,500
|
47.55
|
-0.94%
|
|
|
|
EIB
|
12,392,500
|
27.10
|
-1.81%
|
|
|
|
|
Market Update
Last updated at 11:30:02 AM
|
|
|
|
|