Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 92,600.00 | 92,600.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,084,792 |
| 16 May 2024 | 92,000.00 | 92,700.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1,792,922 |
| 15 May 2024 | 91,000.00 | 91,300.00 | 90,800.00 | 91,000.00 | 91,000.00 | 968,144 |
| 14 May 2024 | 91,100.00 | 91,600.00 | 90,500.00 | 90,600.00 | 90,600.00 | 932,500 |
| 13 May 2024 | 92,100.00 | 92,400.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,721 |
| 10 May 2024 | 92,700.00 | 92,700.00 | 91,700.00 | 92,000.00 | 92,000.00 | 868,444 |
| 09 May 2024 | 92,900.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | 691,600 |
| 08 May 2024 | 92,700.00 | 93,200.00 | 92,100.00 | 93,000.00 | 93,000.00 | 1,325,000 |
| 07 May 2024 | 93,400.00 | 94,100.00 | 92,900.00 | 92,900.00 | 92,900.00 | 1,219,200 |
| 06 May 2024 | 92,900.00 | 93,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 1,246,201 |
| 03 May 2024 | 92,400.00 | 93,400.00 | 91,800.00 | 92,500.00 | 92,500.00 | 1,535,700 |
| 02 May 2024 | 92,100.00 | 92,500.00 | 91,100.00 | 91,900.00 | 91,900.00 | 1,231,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 91,700.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | 1,763,300 |
| 25 Apr 2024 | 90,600.00 | 92,900.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,334,700 |
| 24 Apr 2024 | 91,000.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | 2,190,200 |
| 23 Apr 2024 | 90,600.00 | 91,200.00 | 89,200.00 | 90,100.00 | 90,100.00 | 1,661,900 |
| 22 Apr 2024 | 90,500.00 | 91,400.00 | 90,200.00 | 90,600.00 | 90,600.00 | 1,064,100 |
| 19 Apr 2024 | 90,000.00 | 90,900.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,423,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 91,200.00 | 92,100.00 | 89,500.00 | 90,500.00 | 90,500.00 | 1,609,700 |
| 16 Apr 2024 | 93,800.00 | 93,800.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,956,700 |
| 15 Apr 2024 | 94,600.00 | 96,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,965,300 |
| 12 Apr 2024 | 94,500.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | 943,800 |
| 11 Apr 2024 | 94,000.00 | 94,600.00 | 93,500.00 | 94,000.00 | 94,000.00 | 823,000 |
| 10 Apr 2024 | 94,300.00 | 94,600.00 | 94,100.00 | 94,500.00 | 94,500.00 | 856,400 |
| 09 Apr 2024 | 95,000.00 | 95,400.00 | 94,200.00 | 94,300.00 | 94,300.00 | 814,600 |
| 08 Apr 2024 | 94,900.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 960,100 |
| 05 Apr 2024 | 94,800.00 | 95,600.00 | 94,200.00 | 94,900.00 | 94,900.00 | 824,400 |
| 04 Apr 2024 | 94,900.00 | 96,000.00 | 94,400.00 | 96,000.00 | 96,000.00 | 2,141,700 |
| 03 Apr 2024 | 94,400.00 | 94,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | 1,549,100 |
| 02 Apr 2024 | 95,100.00 | 95,200.00 | 93,900.00 | 94,500.00 | 94,500.00 | 1,133,000 |
| 01 Apr 2024 | 94,900.00 | 96,000.00 | 94,700.00 | 95,200.00 | 95,200.00 | 1,221,000 |
| 29 Mar 2024 | 95,900.00 | 95,900.00 | 94,900.00 | 94,900.00 | 94,900.00 | 965,200 |
| 28 Mar 2024 | 96,200.00 | 96,400.00 | 95,600.00 | 95,700.00 | 95,700.00 | 1,232,900 |
| 27 Mar 2024 | 96,200.00 | 96,200.00 | 95,600.00 | 95,800.00 | 95,800.00 | 1,260,000 |
| 26 Mar 2024 | 96,000.00 | 96,600.00 | 95,800.00 | 96,300.00 | 96,300.00 | 735,400 |
| 25 Mar 2024 | 95,000.00 | 96,900.00 | 94,100.00 | 95,700.00 | 95,700.00 | 1,582,600 |
| 22 Mar 2024 | 95,200.00 | 96,800.00 | 95,200.00 | 96,400.00 | 96,400.00 | 1,889,000 |
| 21 Mar 2024 | 94,000.00 | 95,500.00 | 94,000.00 | 95,200.00 | 95,200.00 | 1,694,100 |
| 20 Mar 2024 | 92,500.00 | 94,100.00 | 92,500.00 | 93,200.00 | 93,200.00 | 970,900 |
| 19 Mar 2024 | 92,500.00 | 93,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,060,100 |
| 18 Mar 2024 | 94,300.00 | 94,500.00 | 92,500.00 | 93,000.00 | 93,000.00 | 1,867,500 |
| 15 Mar 2024 | 95,000.00 | 95,000.00 | 93,900.00 | 94,000.00 | 94,000.00 | 2,466,500 |
| 14 Mar 2024 | 96,000.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | 2,347,601 |
| 13 Mar 2024 | 94,900.00 | 96,500.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3,288,500 |
| 12 Mar 2024 | 94,100.00 | 94,900.00 | 94,000.00 | 94,400.00 | 94,400.00 | 1,135,300 |
| 11 Mar 2024 | 95,100.00 | 96,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | 2,004,000 |
| 08 Mar 2024 | 95,900.00 | 96,500.00 | 95,100.00 | 95,100.00 | 95,100.00 | 2,327,900 |
| 07 Mar 2024 | 95,900.00 | 97,400.00 | 95,500.00 | 95,800.00 | 95,800.00 | 2,506,300 |
| 06 Mar 2024 | 95,500.00 | 96,800.00 | 95,100.00 | 95,600.00 | 95,600.00 | 2,070,600 |
| 05 Mar 2024 | 96,600.00 | 96,600.00 | 95,200.00 | 95,500.00 | 95,500.00 | 1,434,800 |
| 04 Mar 2024 | 98,000.00 | 98,000.00 | 95,600.00 | 96,000.00 | 96,000.00 | 1,734,400 |
| 01 Mar 2024 | 98,200.00 | 98,200.00 | 94,900.00 | 97,300.00 | 97,300.00 | 2,423,600 |
| 29 Feb 2024 | 98,500.00 | 100,500.00 | 97,300.00 | 97,300.00 | 97,300.00 | 1,991,000 |
| 28 Feb 2024 | 91,000.00 | 97,400.00 | 90,400.00 | 97,400.00 | 97,400.00 | 4,333,900 |
| 27 Feb 2024 | 89,600.00 | 91,200.00 | 89,100.00 | 91,100.00 | 91,100.00 | 1,698,900 |
| 26 Feb 2024 | 88,900.00 | 90,000.00 | 88,900.00 | 89,500.00 | 89,500.00 | 792,000 |
| 23 Feb 2024 | 89,500.00 | 91,400.00 | 88,900.00 | 88,900.00 | 88,900.00 | 1,894,900 |
| 22 Feb 2024 | 90,600.00 | 91,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | 1,293,900 |
| 21 Feb 2024 | 91,700.00 | 91,700.00 | 90,500.00 | 91,200.00 | 91,200.00 | 1,461,400 |
| 20 Feb 2024 | 90,100.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 1,520,300 |
| 19 Feb 2024 | 89,900.00 | 90,500.00 | 89,300.00 | 90,200.00 | 90,200.00 | 1,139,300 |
| 16 Feb 2024 | 89,900.00 | 90,200.00 | 89,500.00 | 89,600.00 | 89,600.00 | 801,600 |
| 15 Feb 2024 | 90,000.00 | 90,700.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,140,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 90,000.00 | 90,800.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1,441,400 |
| 06 Feb 2024 | 90,300.00 | 90,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | 1,426,300 |
| 05 Feb 2024 | 90,200.00 | 90,600.00 | 89,400.00 | 90,000.00 | 90,000.00 | 2,019,000 |
| 02 Feb 2024 | 89,100.00 | 90,500.00 | 89,100.00 | 90,300.00 | 90,300.00 | 847,000 |
| 01 Feb 2024 | 88,000.00 | 90,200.00 | 88,000.00 | 89,800.00 | 89,800.00 | 668,100 |
| 31 Jan 2024 | 90,600.00 | 90,600.00 | 88,500.00 | 88,500.00 | 88,500.00 | 1,019,600 |
| 30 Jan 2024 | 91,200.00 | 91,200.00 | 90,100.00 | 91,000.00 | 91,000.00 | 934,600 |
| 29 Jan 2024 | 91,800.00 | 92,000.00 | 90,900.00 | 91,200.00 | 91,200.00 | 804,500 |
| 26 Jan 2024 | 91,600.00 | 92,000.00 | 91,400.00 | 92,000.00 | 92,000.00 | 1,019,100 |
| 25 Jan 2024 | 91,100.00 | 91,600.00 | 90,700.00 | 91,000.00 | 91,000.00 | 601,300 |
| 24 Jan 2024 | 91,600.00 | 92,000.00 | 90,900.00 | 91,100.00 | 91,100.00 | 810,700 |
| 23 Jan 2024 | 92,100.00 | 92,400.00 | 90,400.00 | 91,500.00 | 91,500.00 | 1,354,901 |
| 22 Jan 2024 | 93,500.00 | 93,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,112,300 |
| 19 Jan 2024 | 91,000.00 | 93,000.00 | 90,400.00 | 92,600.00 | 92,600.00 | 1,601,800 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 89,000.00 | 91,000.00 | 89,000.00 | 90,900.00 | 90,900.00 | 1,676,200 |
| 16 Jan 2024 | 89,000.00 | 90,100.00 | 88,900.00 | 90,000.00 | 90,000.00 | 1,433,200 |
| 15 Jan 2024 | 89,000.00 | 90,100.00 | 88,900.00 | 90,000.00 | 90,000.00 | 2,012,200 |
| 12 Jan 2024 | 88,100.00 | 89,500.00 | 87,400.00 | 88,700.00 | 88,700.00 | 1,954,500 |
| 11 Jan 2024 | 89,500.00 | 90,000.00 | 88,600.00 | 89,300.00 | 89,300.00 | 1,593,100 |
| 10 Jan 2024 | 87,800.00 | 89,500.00 | 87,200.00 | 89,500.00 | 89,500.00 | 1,840,400 |
| 09 Jan 2024 | 86,800.00 | 87,900.00 | 86,800.00 | 87,800.00 | 87,800.00 | 2,074,500 |
| 08 Jan 2024 | 86,300.00 | 86,800.00 | 86,300.00 | 86,800.00 | 86,800.00 | 1,652,800 |
| 05 Jan 2024 | 85,900.00 | 86,200.00 | 85,700.00 | 86,200.00 | 86,200.00 | 1,328,400 |
| 04 Jan 2024 | 84,500.00 | 86,200.00 | 84,000.00 | 85,900.00 | 85,900.00 | 2,734,900 |
| 03 Jan 2024 | 83,500.00 | 84,500.00 | 82,800.00 | 84,500.00 | 84,500.00 | 1,521,100 |
| 02 Jan 2024 | 82,900.00 | 83,600.00 | 82,200.00 | 83,500.00 | 83,500.00 | 1,897,801 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.