|
Joint Stock Commercial Bank For Foreign Trade Of Vietnam (VCB : HOSE)
Financials : Banks
|
56.80
-0.20/-0.35%
3:10:02 PM
|
|
|
|
Closing price on 9/7/2020
|
|
| Open |
84.70 |
| High |
85.10 |
| Low |
83.60 |
| Volume |
1,445,780 |
| Split-adjusted Price |
36.36 |
|
|
VCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-1.30 / -1.53%
|
84.70
|
85.10
|
83.60
|
83.60
|
84.61
|
36.36
|
1,445,780
|
|
|
9/4/2020
|
-1.30 / -1.51%
|
85.00
|
86.10
|
84.80
|
84.90
|
85.21
|
36.93
|
2,448,360
|
|
|
9/3/2020
|
+3.20 / +3.86%
|
83.70
|
86.50
|
83.70
|
86.20
|
84.68
|
37.49
|
2,939,090
|
|
|
9/1/2020
|
0.00 / 0.00%
|
83.00
|
83.30
|
82.90
|
83.00
|
83.06
|
36.10
|
1,755,600
|
|
|
8/31/2020
|
-0.40 / -0.48%
|
84.00
|
84.50
|
82.80
|
83.00
|
83.32
|
36.10
|
971,310
|
|
|
8/28/2020
|
-0.10 / -0.12%
|
83.60
|
83.90
|
83.30
|
83.40
|
83.49
|
36.27
|
2,627,250
|
|
|
8/27/2020
|
0.00 / 0.00%
|
83.50
|
83.90
|
83.20
|
83.50
|
83.50
|
36.32
|
2,375,230
|
|
|
8/26/2020
|
-0.40 / -0.48%
|
83.90
|
83.90
|
83.40
|
83.50
|
83.58
|
36.32
|
1,639,940
|
|
|
8/25/2020
|
0.00 / 0.00%
|
83.90
|
84.90
|
83.90
|
83.90
|
84.38
|
36.49
|
1,895,400
|
|
|
8/24/2020
|
+1.00 / +1.21%
|
83.00
|
84.60
|
83.00
|
83.90
|
83.85
|
36.49
|
1,812,010
|
|
|
8/21/2020
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.60
|
82.90
|
82.95
|
36.06
|
1,381,740
|
|
|
8/20/2020
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
83.00
|
83.47
|
36.10
|
1,453,480
|
|
|
8/19/2020
|
+0.70 / +0.85%
|
82.30
|
83.00
|
82.00
|
83.00
|
82.79
|
36.10
|
586,790
|
|
|
8/18/2020
|
0.00 / 0.00%
|
82.30
|
82.60
|
81.70
|
82.30
|
82.16
|
35.80
|
400,600
|
|
|
8/17/2020
|
+0.30 / +0.37%
|
82.00
|
82.90
|
81.70
|
82.30
|
82.20
|
35.80
|
389,480
|
|
|
8/14/2020
|
-1.00 / -1.20%
|
83.00
|
83.10
|
81.90
|
82.00
|
82.67
|
35.67
|
875,270
|
|
|
8/13/2020
|
+0.90 / +1.10%
|
82.90
|
83.00
|
82.00
|
83.00
|
82.61
|
36.10
|
450,008
|
|
|
8/12/2020
|
0.00 / 0.00%
|
82.10
|
82.30
|
81.90
|
82.10
|
82.04
|
35.71
|
310,430
|
|
|
8/11/2020
|
+0.20 / +0.24%
|
82.50
|
82.60
|
81.80
|
82.10
|
82.00
|
35.71
|
407,420
|
|
|
8/10/2020
|
-1.00 / -1.21%
|
83.00
|
83.20
|
81.90
|
81.90
|
82.69
|
35.62
|
808,570
|
|
|
8/7/2020
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.40
|
82.90
|
82.80
|
36.06
|
518,660
|
|
|
8/6/2020
|
+0.10 / +0.12%
|
82.60
|
83.10
|
81.90
|
82.80
|
82.80
|
36.01
|
822,350
|
|
|
8/5/2020
|
+0.80 / +0.98%
|
81.90
|
83.00
|
80.40
|
82.70
|
82.25
|
35.97
|
1,177,840
|
|
|
8/4/2020
|
+3.10 / +3.93%
|
80.00
|
81.90
|
79.40
|
81.90
|
80.10
|
35.62
|
616,840
|
|
|
8/3/2020
|
+2.40 / +3.14%
|
76.00
|
78.80
|
76.00
|
78.80
|
78.11
|
34.27
|
442,820
|
|
|
7/31/2020
|
-1.00 / -1.29%
|
76.00
|
77.40
|
76.00
|
76.40
|
76.69
|
33.23
|
761,940
|
|
|
7/30/2020
|
-0.10 / -0.13%
|
77.60
|
78.50
|
77.30
|
77.40
|
77.74
|
33.66
|
937,680
|
|
|
7/29/2020
|
-1.00 / -1.27%
|
76.00
|
78.00
|
75.10
|
77.50
|
76.56
|
33.71
|
833,570
|
|
|
7/28/2020
|
+1.50 / +1.95%
|
77.00
|
78.80
|
76.50
|
78.50
|
77.79
|
34.14
|
964,690
|
|
|
7/27/2020
|
-4.00 / -4.94%
|
76.00
|
80.00
|
76.00
|
77.00
|
76.99
|
33.49
|
1,274,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,121,000
|
8.00
|
6.67%
|
|
|
|
ACB
|
9,317,300
|
21.45
|
-0.23%
|
|
|
|
BAB
|
18,400
|
11.50
|
0.88%
|
|
|
|
BID
|
3,546,900
|
36.30
|
1.26%
|
|
|
|
BVB
|
12,523,500
|
13.30
|
7.26%
|
|
|
|
CTG
|
7,752,400
|
39.60
|
0.89%
|
|
|
|
EIB
|
13,866,800
|
22.05
|
0.68%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|