|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
93.00
+0.40/+0.43%
10:45:01 AM
|
|
|
|
Closing price on 8/1/2024
|
|
| Open |
89.30 |
| High |
91.40 |
| Low |
89.20 |
| Volume |
4,822,600 |
| Split-adjusted Price |
90.70 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
+1.50 / +1.68%
|
89.30
|
91.40
|
89.20
|
90.70
|
90.84
|
90.70
|
4,822,600
|
|
|
7/31/2024
|
+1.70 / +1.94%
|
87.50
|
89.20
|
87.50
|
89.20
|
88.59
|
89.20
|
1,913,400
|
|
|
7/30/2024
|
+0.20 / +0.23%
|
87.30
|
88.30
|
87.30
|
87.50
|
87.77
|
87.50
|
999,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
87.60
|
87.80
|
87.30
|
87.30
|
87.43
|
87.30
|
540,810
|
|
|
7/26/2024
|
0.00 / 0.00%
|
87.30
|
87.70
|
87.20
|
87.30
|
87.36
|
87.30
|
1,983,800
|
|
|
7/25/2024
|
-0.20 / -0.23%
|
87.60
|
87.70
|
87.20
|
87.30
|
87.41
|
87.30
|
919,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
87.40
|
88.10
|
87.40
|
87.50
|
87.80
|
87.50
|
2,461,700
|
|
|
7/23/2024
|
-0.20 / -0.23%
|
87.80
|
88.30
|
87.50
|
87.50
|
87.82
|
87.50
|
1,610,400
|
|
|
7/22/2024
|
+0.20 / +0.23%
|
87.50
|
88.30
|
87.30
|
87.70
|
87.82
|
87.70
|
1,601,100
|
|
|
7/19/2024
|
-0.50 / -0.57%
|
88.00
|
88.80
|
87.50
|
87.50
|
87.99
|
87.50
|
1,343,117
|
|
|
7/18/2024
|
0.00 / 0.00%
|
88.30
|
88.80
|
87.90
|
88.00
|
88.25
|
88.00
|
1,761,916
|
|
|
7/17/2024
|
+0.10 / +0.11%
|
88.80
|
90.00
|
87.50
|
88.00
|
88.80
|
88.00
|
4,682,740
|
|
|
7/16/2024
|
+0.40 / +0.46%
|
87.60
|
88.60
|
87.60
|
87.90
|
88.19
|
87.90
|
1,664,277
|
|
|
7/15/2024
|
-0.10 / -0.11%
|
87.60
|
88.30
|
87.50
|
87.50
|
87.79
|
87.50
|
2,815,458
|
|
|
7/12/2024
|
-0.50 / -0.57%
|
88.20
|
88.60
|
87.60
|
87.60
|
88.11
|
87.60
|
1,884,249
|
|
|
7/11/2024
|
-0.50 / -0.56%
|
88.60
|
88.90
|
88.10
|
88.10
|
88.50
|
88.10
|
1,662,106
|
|
|
7/10/2024
|
+0.50 / +0.57%
|
88.30
|
89.20
|
88.00
|
88.60
|
88.54
|
88.60
|
31,833,064
|
|
|
7/9/2024
|
+0.90 / +1.03%
|
87.50
|
88.40
|
86.70
|
88.10
|
87.66
|
88.10
|
1,599,210
|
|
|
7/8/2024
|
-0.80 / -0.91%
|
88.00
|
88.70
|
87.20
|
87.20
|
87.75
|
87.20
|
1,253,950
|
|
|
7/5/2024
|
0.00 / 0.00%
|
88.10
|
89.20
|
88.00
|
88.00
|
88.62
|
88.00
|
1,897,745
|
|
|
7/4/2024
|
-0.50 / -0.56%
|
88.60
|
89.70
|
88.00
|
88.00
|
88.85
|
88.00
|
3,170,490
|
|
|
7/3/2024
|
+0.30 / +0.34%
|
88.00
|
88.70
|
87.80
|
88.50
|
88.33
|
88.50
|
2,300,880
|
|
|
7/2/2024
|
+2.10 / +2.44%
|
86.70
|
88.80
|
86.20
|
88.20
|
87.84
|
88.20
|
2,535,350
|
|
|
7/1/2024
|
+0.90 / +1.06%
|
85.80
|
86.20
|
85.20
|
86.10
|
85.63
|
86.10
|
1,229,330
|
|
|
6/28/2024
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.00
|
85.20
|
85.38
|
85.20
|
1,172,450
|
|
|
6/27/2024
|
0.00 / 0.00%
|
85.20
|
86.00
|
85.20
|
85.20
|
85.43
|
85.20
|
1,473,182
|
|
|
6/26/2024
|
-0.30 / -0.35%
|
85.90
|
86.30
|
85.20
|
85.20
|
85.72
|
85.20
|
1,727,058
|
|
|
6/25/2024
|
0.00 / 0.00%
|
85.70
|
86.70
|
85.50
|
85.50
|
86.27
|
85.50
|
1,586,014
|
|
|
6/24/2024
|
-0.50 / -0.58%
|
86.00
|
87.40
|
85.50
|
85.50
|
86.47
|
85.50
|
2,189,975
|
|
|
6/21/2024
|
0.00 / 0.00%
|
86.10
|
86.70
|
85.50
|
86.00
|
86.13
|
86.00
|
1,850,476
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|