|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
62.50
-0.50/-0.79%
3:09:32 PM
|
|
|
|
Closing price on 7/6/2021
|
|
| Open |
112.50 |
| High |
115.00 |
| Low |
112.00 |
| Volume |
1,754,600 |
| Split-adjusted Price |
49.11 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-1.60 / -1.41%
|
112.50
|
115.00
|
112.00
|
112.00
|
113.49
|
49.11
|
1,754,600
|
|
|
7/5/2021
|
-1.30 / -1.13%
|
113.90
|
113.90
|
110.90
|
113.60
|
112.43
|
49.81
|
2,416,000
|
|
|
7/2/2021
|
-1.50 / -1.29%
|
116.40
|
116.60
|
114.00
|
114.90
|
115.05
|
50.38
|
1,767,290
|
|
|
7/1/2021
|
0.00 / 0.00%
|
116.70
|
116.80
|
115.00
|
116.40
|
116.12
|
51.04
|
2,056,400
|
|
|
6/30/2021
|
+2.40 / +2.11%
|
114.00
|
117.20
|
114.00
|
116.40
|
115.81
|
51.04
|
3,337,000
|
|
|
6/29/2021
|
+1.40 / +1.24%
|
112.00
|
114.00
|
111.50
|
114.00
|
113.29
|
49.99
|
2,353,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
112.60
|
113.00
|
111.10
|
112.60
|
112.14
|
49.37
|
2,360,500
|
|
|
6/25/2021
|
+1.90 / +1.72%
|
110.70
|
112.80
|
108.90
|
112.60
|
111.45
|
49.37
|
2,321,990
|
|
|
6/24/2021
|
+1.00 / +0.91%
|
110.00
|
110.80
|
107.80
|
110.70
|
109.31
|
48.54
|
1,143,400
|
|
|
6/23/2021
|
+2.10 / +1.95%
|
108.00
|
111.00
|
107.00
|
109.70
|
109.23
|
48.10
|
2,308,600
|
|
|
6/22/2021
|
+1.00 / +0.94%
|
107.10
|
108.50
|
106.50
|
107.60
|
107.68
|
47.18
|
2,171,000
|
|
|
6/21/2021
|
-1.90 / -1.75%
|
108.00
|
108.20
|
106.00
|
106.60
|
107.30
|
46.74
|
3,007,900
|
|
|
6/18/2021
|
+4.30 / +4.13%
|
104.50
|
109.00
|
104.30
|
108.50
|
106.42
|
47.58
|
3,824,900
|
|
|
6/17/2021
|
+0.20 / +0.19%
|
104.00
|
105.00
|
102.00
|
104.20
|
104.56
|
45.69
|
2,896,100
|
|
|
6/16/2021
|
+1.20 / +1.17%
|
102.50
|
106.00
|
102.50
|
104.00
|
104.50
|
45.60
|
2,898,400
|
|
|
6/15/2021
|
+0.80 / +0.78%
|
102.10
|
103.00
|
101.00
|
102.80
|
102.14
|
45.08
|
1,440,700
|
|
|
6/14/2021
|
-0.80 / -0.78%
|
102.10
|
103.40
|
101.30
|
102.00
|
102.55
|
44.73
|
1,548,700
|
|
|
6/11/2021
|
+1.00 / +0.98%
|
101.10
|
103.50
|
100.50
|
102.80
|
102.16
|
45.08
|
2,048,000
|
|
|
6/10/2021
|
-0.20 / -0.20%
|
102.00
|
102.90
|
100.00
|
101.80
|
101.69
|
44.64
|
2,282,500
|
|
|
6/9/2021
|
+2.00 / +2.00%
|
100.00
|
102.00
|
99.20
|
102.00
|
100.79
|
44.73
|
2,433,900
|
|
|
6/8/2021
|
-3.00 / -2.91%
|
103.00
|
104.00
|
100.00
|
100.00
|
101.76
|
43.85
|
2,351,600
|
|
|
6/7/2021
|
-1.90 / -1.81%
|
104.30
|
104.90
|
101.20
|
103.00
|
102.88
|
45.16
|
3,023,900
|
|
|
6/4/2021
|
-1.80 / -1.69%
|
106.50
|
106.50
|
104.10
|
104.90
|
105.42
|
46.00
|
2,945,800
|
|
|
6/3/2021
|
+0.70 / +0.66%
|
106.10
|
108.00
|
106.00
|
106.70
|
106.90
|
46.79
|
2,802,000
|
|
|
6/2/2021
|
+2.30 / +2.22%
|
104.00
|
107.50
|
103.70
|
106.00
|
105.62
|
46.48
|
5,416,100
|
|
|
6/1/2021
|
+5.10 / +5.17%
|
99.40
|
104.20
|
98.70
|
103.70
|
101.90
|
45.47
|
4,573,500
|
|
|
5/31/2021
|
-1.00 / -1.00%
|
101.00
|
101.00
|
98.30
|
98.60
|
99.03
|
43.23
|
2,821,000
|
|
|
5/28/2021
|
+0.90 / +0.91%
|
99.00
|
101.10
|
97.60
|
99.60
|
99.12
|
43.67
|
2,230,000
|
|
|
5/27/2021
|
-1.70 / -1.69%
|
100.40
|
100.40
|
98.00
|
98.70
|
99.41
|
43.28
|
1,818,400
|
|
|
5/26/2021
|
+0.60 / +0.60%
|
99.90
|
101.80
|
99.70
|
100.40
|
100.56
|
44.02
|
2,356,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,722,800
|
13.40
|
3.08%
|
|
|
|
ACB
|
19,292,100
|
24.50
|
1.03%
|
|
|
|
BAB
|
12,800
|
14.10
|
0.00%
|
|
|
|
BID
|
11,836,100
|
41.35
|
-0.36%
|
|
|
|
BVB
|
10,539,100
|
15.10
|
0.67%
|
|
|
|
CTG
|
17,697,600
|
49.60
|
3.33%
|
|
|
|
EIB
|
22,828,500
|
27.70
|
0.36%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|