|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
65.60
-0.80/-1.20%
10:39:58 AM
|
|
|
|
Closing price on 6/17/2021
|
|
| Open |
104.00 |
| High |
105.00 |
| Low |
102.00 |
| Volume |
2,896,100 |
| Split-adjusted Price |
45.36 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+0.20 / +0.19%
|
104.00
|
105.00
|
102.00
|
104.20
|
104.56
|
45.36
|
2,896,100
|
|
|
6/16/2021
|
+1.20 / +1.17%
|
102.50
|
106.00
|
102.50
|
104.00
|
104.50
|
45.27
|
2,898,400
|
|
|
6/15/2021
|
+0.80 / +0.78%
|
102.10
|
103.00
|
101.00
|
102.80
|
102.14
|
44.75
|
1,440,700
|
|
|
6/14/2021
|
-0.80 / -0.78%
|
102.10
|
103.40
|
101.30
|
102.00
|
102.55
|
44.40
|
1,548,700
|
|
|
6/11/2021
|
+1.00 / +0.98%
|
101.10
|
103.50
|
100.50
|
102.80
|
102.16
|
44.75
|
2,048,000
|
|
|
6/10/2021
|
-0.20 / -0.20%
|
102.00
|
102.90
|
100.00
|
101.80
|
101.69
|
44.31
|
2,282,500
|
|
|
6/9/2021
|
+2.00 / +2.00%
|
100.00
|
102.00
|
99.20
|
102.00
|
100.79
|
44.40
|
2,433,900
|
|
|
6/8/2021
|
-3.00 / -2.91%
|
103.00
|
104.00
|
100.00
|
100.00
|
101.76
|
43.53
|
2,351,600
|
|
|
6/7/2021
|
-1.90 / -1.81%
|
104.30
|
104.90
|
101.20
|
103.00
|
102.88
|
44.84
|
3,023,900
|
|
|
6/4/2021
|
-1.80 / -1.69%
|
106.50
|
106.50
|
104.10
|
104.90
|
105.42
|
45.66
|
2,945,800
|
|
|
6/3/2021
|
+0.70 / +0.66%
|
106.10
|
108.00
|
106.00
|
106.70
|
106.90
|
46.45
|
2,802,000
|
|
|
6/2/2021
|
+2.30 / +2.22%
|
104.00
|
107.50
|
103.70
|
106.00
|
105.62
|
46.14
|
5,416,100
|
|
|
6/1/2021
|
+5.10 / +5.17%
|
99.40
|
104.20
|
98.70
|
103.70
|
101.90
|
45.14
|
4,573,500
|
|
|
5/31/2021
|
-1.00 / -1.00%
|
101.00
|
101.00
|
98.30
|
98.60
|
99.03
|
42.92
|
2,821,000
|
|
|
5/28/2021
|
+0.90 / +0.91%
|
99.00
|
101.10
|
97.60
|
99.60
|
99.12
|
43.36
|
2,230,000
|
|
|
5/27/2021
|
-1.70 / -1.69%
|
100.40
|
100.40
|
98.00
|
98.70
|
99.41
|
42.97
|
1,818,400
|
|
|
5/26/2021
|
+0.60 / +0.60%
|
99.90
|
101.80
|
99.70
|
100.40
|
100.56
|
43.71
|
2,356,000
|
|
|
5/25/2021
|
+2.40 / +2.46%
|
97.40
|
100.00
|
97.40
|
99.80
|
99.34
|
43.44
|
4,450,000
|
|
|
5/24/2021
|
+0.60 / +0.62%
|
97.50
|
98.50
|
96.50
|
97.40
|
97.36
|
42.40
|
1,874,700
|
|
|
5/21/2021
|
-2.20 / -2.22%
|
96.30
|
98.00
|
96.00
|
96.80
|
97.03
|
42.14
|
1,799,200
|
|
|
5/20/2021
|
+4.90 / +5.21%
|
94.10
|
99.00
|
94.10
|
99.00
|
95.87
|
43.10
|
1,938,100
|
|
|
5/19/2021
|
-0.50 / -0.53%
|
94.60
|
94.60
|
93.80
|
94.10
|
94.12
|
40.96
|
1,738,100
|
|
|
5/18/2021
|
-1.40 / -1.46%
|
95.30
|
96.00
|
94.50
|
94.60
|
94.50
|
41.18
|
2,103,400
|
|
|
5/17/2021
|
-0.90 / -0.93%
|
97.10
|
97.30
|
95.80
|
96.00
|
95.80
|
41.79
|
1,715,100
|
|
|
5/14/2021
|
+0.10 / +0.10%
|
97.40
|
98.30
|
96.60
|
96.90
|
97.24
|
42.18
|
1,443,600
|
|
|
5/13/2021
|
-0.50 / -0.51%
|
97.20
|
97.80
|
96.80
|
96.80
|
97.16
|
42.14
|
1,767,000
|
|
|
5/12/2021
|
-0.60 / -0.61%
|
97.90
|
97.90
|
97.00
|
97.30
|
97.39
|
42.36
|
1,218,300
|
|
|
5/11/2021
|
-0.20 / -0.20%
|
98.20
|
99.30
|
97.50
|
97.90
|
98.56
|
42.62
|
1,271,500
|
|
|
5/10/2021
|
+1.10 / +1.13%
|
96.70
|
98.20
|
95.90
|
98.10
|
97.16
|
42.70
|
1,743,000
|
|
|
5/7/2021
|
-2.30 / -2.32%
|
98.90
|
99.00
|
96.70
|
97.00
|
97.75
|
42.23
|
2,284,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
106,600
|
13.80
|
-1.43%
|
|
|
|
ACB
|
4,342,100
|
24.00
|
-0.21%
|
|
|
|
BAB
|
900
|
12.00
|
0.84%
|
|
|
|
BID
|
2,590,600
|
48.50
|
-1.22%
|
|
|
|
BVB
|
508,600
|
13.50
|
0.00%
|
|
|
|
CTG
|
3,788,700
|
38.40
|
-0.78%
|
|
|
|
EIB
|
4,716,300
|
23.60
|
0.85%
|
|
|
|
|
Market Update
Last updated at 10:40:02 AM
|
|
|
|
|