Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
As of 11:30AM ICT. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 88,700.00 | 89,500.00 | 88,700.00 | 89,200.00 | 89,200.00 | 782,500 |
| Jun 04, 2024 | 88,900.00 | 89,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | 2,164,701 |
| Jun 03, 2024 | 88,000.00 | 89,300.00 | 88,000.00 | 88,200.00 | 88,200.00 | 2,133,669 |
| May 31, 2024 | 88,700.00 | 89,000.00 | 87,200.00 | 87,200.00 | 87,200.00 | 3,921,773 |
| May 30, 2024 | 89,500.00 | 89,700.00 | 88,500.00 | 88,600.00 | 88,600.00 | 2,400,732 |
| May 29, 2024 | 90,800.00 | 91,000.00 | 89,800.00 | 89,800.00 | 89,800.00 | 1,186,438 |
| May 28, 2024 | 89,800.00 | 90,700.00 | 89,800.00 | 90,700.00 | 90,700.00 | 1,814,349 |
| May 27, 2024 | 90,400.00 | 90,600.00 | 89,700.00 | 90,200.00 | 90,200.00 | 1,258,620 |
| May 24, 2024 | 91,000.00 | 91,000.00 | 90,000.00 | 90,200.00 | 90,200.00 | 2,405,530 |
| May 23, 2024 | 90,700.00 | 91,500.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,568 |
| May 22, 2024 | 91,500.00 | 91,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 1,511,733 |
| May 21, 2024 | 91,900.00 | 92,000.00 | 90,700.00 | 91,100.00 | 91,100.00 | 1,486,517 |
| May 20, 2024 | 92,300.00 | 93,000.00 | 91,800.00 | 91,900.00 | 91,900.00 | 1,207,866 |
| May 17, 2024 | 92,600.00 | 92,600.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,084,792 |
| May 16, 2024 | 92,000.00 | 92,700.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1,792,922 |
| May 15, 2024 | 91,000.00 | 91,300.00 | 90,800.00 | 91,000.00 | 91,000.00 | 968,144 |
| May 14, 2024 | 91,100.00 | 91,600.00 | 90,500.00 | 90,600.00 | 90,600.00 | 932,500 |
| May 13, 2024 | 92,100.00 | 92,400.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,721 |
| May 10, 2024 | 92,700.00 | 92,700.00 | 91,700.00 | 92,000.00 | 92,000.00 | 868,444 |
| May 09, 2024 | 92,900.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | 691,600 |
| May 08, 2024 | 92,700.00 | 93,200.00 | 92,100.00 | 93,000.00 | 93,000.00 | 1,325,000 |
| May 07, 2024 | 93,400.00 | 94,100.00 | 92,900.00 | 92,900.00 | 92,900.00 | 1,219,200 |
| May 06, 2024 | 92,900.00 | 93,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 1,246,201 |
| May 03, 2024 | 92,400.00 | 93,400.00 | 91,800.00 | 92,500.00 | 92,500.00 | 1,535,700 |
| May 02, 2024 | 92,100.00 | 92,500.00 | 91,100.00 | 91,900.00 | 91,900.00 | 1,231,400 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 91,700.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | 1,763,300 |
| Apr 25, 2024 | 90,600.00 | 92,900.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,334,700 |
| Apr 24, 2024 | 91,000.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | 2,190,200 |
| Apr 23, 2024 | 90,600.00 | 91,200.00 | 89,200.00 | 90,100.00 | 90,100.00 | 1,661,900 |
| Apr 22, 2024 | 90,500.00 | 91,400.00 | 90,200.00 | 90,600.00 | 90,600.00 | 1,064,100 |
| Apr 19, 2024 | 90,000.00 | 90,900.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,423,800 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 91,200.00 | 92,100.00 | 89,500.00 | 90,500.00 | 90,500.00 | 1,609,700 |
| Apr 16, 2024 | 93,800.00 | 93,800.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,956,700 |
| Apr 15, 2024 | 94,600.00 | 96,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,965,300 |
| Apr 12, 2024 | 94,500.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | 943,800 |
| Apr 11, 2024 | 94,000.00 | 94,600.00 | 93,500.00 | 94,000.00 | 94,000.00 | 823,000 |
| Apr 10, 2024 | 94,300.00 | 94,600.00 | 94,100.00 | 94,500.00 | 94,500.00 | 856,400 |
| Apr 09, 2024 | 95,000.00 | 95,400.00 | 94,200.00 | 94,300.00 | 94,300.00 | 814,600 |
| Apr 08, 2024 | 94,900.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 960,100 |
| Apr 05, 2024 | 94,800.00 | 95,600.00 | 94,200.00 | 94,900.00 | 94,900.00 | 824,400 |
| Apr 04, 2024 | 94,900.00 | 96,000.00 | 94,400.00 | 96,000.00 | 96,000.00 | 2,141,700 |
| Apr 03, 2024 | 94,400.00 | 94,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | 1,549,100 |
| Apr 02, 2024 | 95,100.00 | 95,200.00 | 93,900.00 | 94,500.00 | 94,500.00 | 1,133,000 |
| Apr 01, 2024 | 94,900.00 | 96,000.00 | 94,700.00 | 95,200.00 | 95,200.00 | 1,221,000 |
| Mar 29, 2024 | 95,900.00 | 95,900.00 | 94,900.00 | 94,900.00 | 94,900.00 | 965,200 |
| Mar 28, 2024 | 96,200.00 | 96,400.00 | 95,600.00 | 95,700.00 | 95,700.00 | 1,232,900 |
| Mar 27, 2024 | 96,200.00 | 96,200.00 | 95,600.00 | 95,800.00 | 95,800.00 | 1,260,000 |
| Mar 26, 2024 | 96,000.00 | 96,600.00 | 95,800.00 | 96,300.00 | 96,300.00 | 735,400 |
| Mar 25, 2024 | 95,000.00 | 96,900.00 | 94,100.00 | 95,700.00 | 95,700.00 | 1,582,600 |
| Mar 22, 2024 | 95,200.00 | 96,800.00 | 95,200.00 | 96,400.00 | 96,400.00 | 1,889,000 |
| Mar 21, 2024 | 94,000.00 | 95,500.00 | 94,000.00 | 95,200.00 | 95,200.00 | 1,694,100 |
| Mar 20, 2024 | 92,500.00 | 94,100.00 | 92,500.00 | 93,200.00 | 93,200.00 | 970,900 |
| Mar 19, 2024 | 92,500.00 | 93,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,060,100 |
| Mar 18, 2024 | 94,300.00 | 94,500.00 | 92,500.00 | 93,000.00 | 93,000.00 | 1,867,500 |
| Mar 15, 2024 | 95,000.00 | 95,000.00 | 93,900.00 | 94,000.00 | 94,000.00 | 2,466,500 |
| Mar 14, 2024 | 96,000.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | 2,347,601 |
| Mar 13, 2024 | 94,900.00 | 96,500.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3,288,500 |
| Mar 12, 2024 | 94,100.00 | 94,900.00 | 94,000.00 | 94,400.00 | 94,400.00 | 1,135,300 |
| Mar 11, 2024 | 95,100.00 | 96,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | 2,004,000 |
| Mar 08, 2024 | 95,900.00 | 96,500.00 | 95,100.00 | 95,100.00 | 95,100.00 | 2,327,900 |
| Mar 07, 2024 | 95,900.00 | 97,400.00 | 95,500.00 | 95,800.00 | 95,800.00 | 2,506,300 |
| Mar 06, 2024 | 95,500.00 | 96,800.00 | 95,100.00 | 95,600.00 | 95,600.00 | 2,070,600 |
| Mar 05, 2024 | 96,600.00 | 96,600.00 | 95,200.00 | 95,500.00 | 95,500.00 | 1,434,800 |
| Mar 04, 2024 | 98,000.00 | 98,000.00 | 95,600.00 | 96,000.00 | 96,000.00 | 1,734,400 |
| Mar 01, 2024 | 98,200.00 | 98,200.00 | 94,900.00 | 97,300.00 | 97,300.00 | 2,423,600 |
| Feb 29, 2024 | 98,500.00 | 100,500.00 | 97,300.00 | 97,300.00 | 97,300.00 | 1,991,000 |
| Feb 28, 2024 | 91,000.00 | 97,400.00 | 90,400.00 | 97,400.00 | 97,400.00 | 4,333,900 |
| Feb 27, 2024 | 89,600.00 | 91,200.00 | 89,100.00 | 91,100.00 | 91,100.00 | 1,698,900 |
| Feb 26, 2024 | 88,900.00 | 90,000.00 | 88,900.00 | 89,500.00 | 89,500.00 | 792,000 |
| Feb 23, 2024 | 89,500.00 | 91,400.00 | 88,900.00 | 88,900.00 | 88,900.00 | 1,894,900 |
| Feb 22, 2024 | 90,600.00 | 91,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | 1,293,900 |
| Feb 21, 2024 | 91,700.00 | 91,700.00 | 90,500.00 | 91,200.00 | 91,200.00 | 1,461,400 |
| Feb 20, 2024 | 90,100.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 1,520,300 |
| Feb 19, 2024 | 89,900.00 | 90,500.00 | 89,300.00 | 90,200.00 | 90,200.00 | 1,139,300 |
| Feb 16, 2024 | 89,900.00 | 90,200.00 | 89,500.00 | 89,600.00 | 89,600.00 | 801,600 |
| Feb 15, 2024 | 90,000.00 | 90,700.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,140,700 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 90,000.00 | 90,800.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1,441,400 |
| Feb 06, 2024 | 90,300.00 | 90,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | 1,426,300 |
| Feb 05, 2024 | 90,200.00 | 90,600.00 | 89,400.00 | 90,000.00 | 90,000.00 | 2,019,000 |
| Feb 02, 2024 | 89,100.00 | 90,500.00 | 89,100.00 | 90,300.00 | 90,300.00 | 847,000 |
| Feb 01, 2024 | 88,000.00 | 90,200.00 | 88,000.00 | 89,800.00 | 89,800.00 | 668,100 |
| Jan 31, 2024 | 90,600.00 | 90,600.00 | 88,500.00 | 88,500.00 | 88,500.00 | 1,019,600 |
| Jan 30, 2024 | 91,200.00 | 91,200.00 | 90,100.00 | 91,000.00 | 91,000.00 | 934,600 |
| Jan 29, 2024 | 91,800.00 | 92,000.00 | 90,900.00 | 91,200.00 | 91,200.00 | 804,500 |
| Jan 26, 2024 | 91,600.00 | 92,000.00 | 91,400.00 | 92,000.00 | 92,000.00 | 1,019,100 |
| Jan 25, 2024 | 91,100.00 | 91,600.00 | 90,700.00 | 91,000.00 | 91,000.00 | 601,300 |
| Jan 24, 2024 | 91,600.00 | 92,000.00 | 90,900.00 | 91,100.00 | 91,100.00 | 810,700 |
| Jan 23, 2024 | 92,100.00 | 92,400.00 | 90,400.00 | 91,500.00 | 91,500.00 | 1,354,901 |
| Jan 22, 2024 | 93,500.00 | 93,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,112,300 |
| Jan 19, 2024 | 91,000.00 | 93,000.00 | 90,400.00 | 92,600.00 | 92,600.00 | 1,601,800 |
| Jan 18, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.