|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
64.20
+0.40/+0.63%
1:30:03 PM
|
|
|
|
Closing price on 8/11/2022
|
|
| Open |
81.30 |
| High |
82.00 |
| Low |
80.60 |
| Volume |
1,223,500 |
| Split-adjusted Price |
45.83 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
+1.00 / +1.24%
|
81.30
|
82.00
|
80.60
|
81.50
|
81.46
|
45.83
|
1,223,500
|
|
|
8/10/2022
|
-0.30 / -0.37%
|
80.10
|
81.00
|
80.10
|
80.50
|
80.77
|
45.26
|
547,500
|
|
|
8/9/2022
|
-1.20 / -1.46%
|
82.00
|
82.00
|
79.90
|
80.80
|
81.28
|
45.43
|
1,304,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
82.00
|
82.50
|
81.90
|
82.00
|
82.09
|
46.11
|
967,000
|
|
|
8/5/2022
|
-0.50 / -0.61%
|
82.00
|
82.40
|
81.10
|
82.00
|
81.85
|
46.11
|
1,395,800
|
|
|
8/4/2022
|
+3.00 / +3.77%
|
79.50
|
82.50
|
79.40
|
82.50
|
81.09
|
46.39
|
2,348,100
|
|
|
8/3/2022
|
+0.60 / +0.76%
|
78.30
|
79.50
|
78.00
|
79.50
|
78.87
|
44.70
|
1,857,700
|
|
|
8/2/2022
|
+1.90 / +2.47%
|
77.00
|
79.20
|
76.00
|
78.90
|
77.69
|
44.36
|
1,777,800
|
|
|
8/1/2022
|
+2.30 / +3.08%
|
74.70
|
77.00
|
74.40
|
77.00
|
75.70
|
43.30
|
1,664,300
|
|
|
7/29/2022
|
-0.60 / -0.80%
|
75.40
|
75.50
|
74.70
|
74.70
|
75.13
|
42.00
|
2,499,000
|
|
|
7/28/2022
|
+0.30 / +0.40%
|
75.40
|
75.60
|
74.80
|
75.30
|
75.10
|
42.34
|
1,193,800
|
|
|
7/27/2022
|
+1.10 / +1.49%
|
74.00
|
75.00
|
73.70
|
75.00
|
74.55
|
42.17
|
1,369,900
|
|
|
7/26/2022
|
+1.00 / +1.37%
|
73.20
|
74.40
|
73.20
|
73.90
|
73.90
|
41.55
|
1,119,800
|
|
|
7/25/2022
|
+0.40 / +0.55%
|
72.40
|
73.20
|
72.00
|
72.90
|
72.75
|
40.99
|
991,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
72.10
|
72.70
|
72.00
|
72.50
|
72.37
|
40.77
|
1,119,600
|
|
|
7/21/2022
|
0.00 / 0.00%
|
72.50
|
72.90
|
72.10
|
72.50
|
72.49
|
40.77
|
1,164,600
|
|
|
7/20/2022
|
+1.20 / +1.68%
|
71.60
|
72.50
|
71.60
|
72.50
|
72.25
|
40.77
|
573,900
|
|
|
7/19/2022
|
-0.70 / -0.97%
|
72.00
|
72.10
|
71.10
|
71.30
|
71.63
|
40.09
|
922,100
|
|
|
7/18/2022
|
-0.30 / -0.41%
|
72.50
|
72.90
|
72.00
|
72.00
|
72.35
|
40.48
|
391,400
|
|
|
7/15/2022
|
-0.10 / -0.14%
|
72.10
|
73.50
|
72.10
|
72.30
|
72.93
|
40.65
|
626,500
|
|
|
7/14/2022
|
+0.60 / +0.84%
|
71.80
|
72.80
|
71.60
|
72.40
|
72.03
|
40.71
|
439,400
|
|
|
7/13/2022
|
-0.10 / -0.14%
|
71.80
|
73.40
|
71.40
|
71.80
|
71.89
|
40.37
|
1,379,900
|
|
|
7/12/2022
|
-0.10 / -0.14%
|
72.10
|
72.60
|
71.70
|
71.90
|
71.98
|
40.43
|
840,500
|
|
|
7/11/2022
|
-2.00 / -2.70%
|
73.30
|
73.50
|
72.00
|
72.00
|
72.59
|
40.48
|
756,800
|
|
|
7/8/2022
|
-1.50 / -1.99%
|
74.90
|
75.00
|
73.90
|
74.00
|
74.43
|
41.61
|
761,000
|
|
|
7/7/2022
|
+2.70 / +3.71%
|
72.70
|
75.50
|
71.70
|
75.50
|
73.86
|
42.45
|
1,287,400
|
|
|
7/6/2022
|
-1.20 / -1.62%
|
73.70
|
73.90
|
68.90
|
72.80
|
72.49
|
40.93
|
1,644,200
|
|
|
7/5/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.60
|
74.00
|
74.16
|
41.61
|
1,064,500
|
|
|
7/4/2022
|
+0.10 / +0.14%
|
74.90
|
75.20
|
73.90
|
74.10
|
74.62
|
41.66
|
786,200
|
|
|
7/1/2022
|
-0.80 / -1.07%
|
74.50
|
75.00
|
72.90
|
74.00
|
73.67
|
41.61
|
1,383,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,916,200
|
12.80
|
1.59%
|
|
|
|
ACB
|
10,322,000
|
27.15
|
0.74%
|
|
|
|
BAB
|
4,300
|
13.60
|
0.74%
|
|
|
|
BID
|
4,913,500
|
41.35
|
1.35%
|
|
|
|
BVB
|
1,776,400
|
14.60
|
1.39%
|
|
|
|
CTG
|
9,244,100
|
55.10
|
0.18%
|
|
|
|
EIB
|
5,523,500
|
26.75
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:30:02 PM
|
|
|
|
|