|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
64.20
+0.40/+0.63%
3:09:27 PM
|
|
|
|
Closing price on 8/20/2024
|
|
| Open |
88.90 |
| High |
90.80 |
| Low |
88.90 |
| Volume |
3,384,331 |
| Split-adjusted Price |
60.30 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+2.00 / +2.25%
|
88.90
|
90.80
|
88.90
|
90.80
|
90.30
|
60.30
|
3,384,331
|
|
|
8/19/2024
|
+0.70 / +0.79%
|
88.80
|
89.30
|
88.30
|
88.80
|
88.80
|
58.97
|
1,693,231
|
|
|
8/16/2024
|
+0.50 / +0.57%
|
88.00
|
88.90
|
88.00
|
88.10
|
88.33
|
58.50
|
1,420,431
|
|
|
8/15/2024
|
-0.40 / -0.45%
|
88.00
|
88.80
|
87.60
|
87.60
|
88.21
|
58.17
|
921,018
|
|
|
8/14/2024
|
-1.50 / -1.68%
|
89.30
|
89.40
|
87.80
|
88.00
|
88.47
|
58.44
|
1,492,818
|
|
|
8/13/2024
|
+1.70 / +1.94%
|
87.60
|
89.50
|
87.60
|
89.50
|
88.60
|
59.43
|
1,592,900
|
|
|
8/12/2024
|
+0.10 / +0.11%
|
88.40
|
88.40
|
87.30
|
87.80
|
87.76
|
58.30
|
1,102,300
|
|
|
8/9/2024
|
+0.40 / +0.46%
|
87.40
|
88.30
|
87.40
|
87.70
|
87.82
|
58.24
|
1,136,700
|
|
|
8/8/2024
|
-0.40 / -0.46%
|
87.70
|
87.70
|
87.20
|
87.30
|
87.42
|
57.97
|
1,213,200
|
|
|
8/7/2024
|
+0.40 / +0.46%
|
87.40
|
87.70
|
87.00
|
87.70
|
87.39
|
58.24
|
813,000
|
|
|
8/6/2024
|
+0.40 / +0.46%
|
86.90
|
87.70
|
86.70
|
87.30
|
87.22
|
57.97
|
4,273,000
|
|
|
8/5/2024
|
-1.80 / -2.03%
|
88.50
|
88.50
|
86.90
|
86.90
|
87.49
|
57.71
|
3,081,700
|
|
|
8/2/2024
|
-2.00 / -2.21%
|
90.40
|
90.40
|
88.70
|
88.70
|
89.18
|
58.90
|
1,591,400
|
|
|
8/1/2024
|
+1.50 / +1.68%
|
89.30
|
91.40
|
89.20
|
90.70
|
90.84
|
60.23
|
4,822,600
|
|
|
7/31/2024
|
+1.70 / +1.94%
|
87.50
|
89.20
|
87.50
|
89.20
|
88.59
|
59.23
|
1,913,400
|
|
|
7/30/2024
|
+0.20 / +0.23%
|
87.30
|
88.30
|
87.30
|
87.50
|
87.77
|
58.10
|
999,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
87.60
|
87.80
|
87.30
|
87.30
|
87.43
|
57.97
|
540,810
|
|
|
7/26/2024
|
0.00 / 0.00%
|
87.30
|
87.70
|
87.20
|
87.30
|
87.36
|
57.97
|
1,983,800
|
|
|
7/25/2024
|
-0.20 / -0.23%
|
87.60
|
87.70
|
87.20
|
87.30
|
87.41
|
57.97
|
919,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
87.40
|
88.10
|
87.40
|
87.50
|
87.80
|
58.10
|
2,461,700
|
|
|
7/23/2024
|
-0.20 / -0.23%
|
87.80
|
88.30
|
87.50
|
87.50
|
87.82
|
58.10
|
1,610,400
|
|
|
7/22/2024
|
+0.20 / +0.23%
|
87.50
|
88.30
|
87.30
|
87.70
|
87.82
|
58.24
|
1,601,100
|
|
|
7/19/2024
|
-0.50 / -0.57%
|
88.00
|
88.80
|
87.50
|
87.50
|
87.99
|
58.10
|
1,343,117
|
|
|
7/18/2024
|
0.00 / 0.00%
|
88.30
|
88.80
|
87.90
|
88.00
|
88.25
|
58.44
|
1,761,916
|
|
|
7/17/2024
|
+0.10 / +0.11%
|
88.80
|
90.00
|
87.50
|
88.00
|
88.80
|
58.44
|
4,682,740
|
|
|
7/16/2024
|
+0.40 / +0.46%
|
87.60
|
88.60
|
87.60
|
87.90
|
88.19
|
58.37
|
1,664,277
|
|
|
7/15/2024
|
-0.10 / -0.11%
|
87.60
|
88.30
|
87.50
|
87.50
|
87.79
|
58.10
|
2,815,458
|
|
|
7/12/2024
|
-0.50 / -0.57%
|
88.20
|
88.60
|
87.60
|
87.60
|
88.11
|
58.17
|
1,884,249
|
|
|
7/11/2024
|
-0.50 / -0.56%
|
88.60
|
88.90
|
88.10
|
88.10
|
88.50
|
58.50
|
1,662,106
|
|
|
7/10/2024
|
+0.50 / +0.57%
|
88.30
|
89.20
|
88.00
|
88.60
|
88.54
|
58.83
|
31,833,064
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,042,800
|
12.80
|
1.59%
|
|
|
|
ACB
|
16,337,400
|
26.95
|
0.00%
|
|
|
|
BAB
|
6,000
|
13.50
|
0.00%
|
|
|
|
BID
|
6,794,000
|
41.20
|
0.98%
|
|
|
|
BVB
|
2,492,800
|
14.50
|
0.69%
|
|
|
|
CTG
|
13,398,000
|
55.20
|
0.36%
|
|
|
|
EIB
|
8,752,800
|
26.80
|
0.19%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|