HOSE USD

Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)

57,500.00
-1,200.00
(-2.04%)
At close: May 16 at 2:45:19 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 16, 202558,800.0059,000.0057,500.0057,500.0057,500.0011,589,970
May 15, 202559,300.0059,800.0058,700.0058,700.0058,700.008,290,607
May 14, 202557,200.0058,800.0057,200.0058,700.0058,700.008,071,608
May 13, 202557,100.0057,300.0056,600.0056,800.0056,800.007,613,543
May 12, 202557,000.0057,300.0056,200.0056,600.0056,600.006,045,543
May 9, 202557,300.0057,600.0056,600.0056,600.0056,600.006,055,894
May 8, 202557,400.0057,700.0056,900.0057,100.0057,100.003,064,860
May 7, 202557,100.0057,500.0057,000.0057,000.0057,000.002,545,087
May 6, 202557,300.0058,000.0057,000.0057,000.0057,000.003,508,281
May 5, 202557,500.0058,000.0057,000.0057,100.0057,100.002,231,718
Apr 29, 202557,700.0058,500.0057,300.0057,300.0057,300.002,462,700
Apr 28, 202557,700.0058,300.0057,500.0057,500.0057,500.001,818,600
Apr 25, 202558,200.0059,000.0057,500.0057,500.0057,500.003,682,000
Apr 24, 202558,200.0058,600.0058,000.0058,200.0058,200.002,025,200
Apr 23, 202559,400.0059,400.0058,000.0058,000.0058,000.001,928,700
Apr 22, 202558,100.0058,800.0054,700.0058,500.0058,500.004,014,700
Apr 21, 202558,500.0058,900.0058,100.0058,200.0058,200.001,290,500
Apr 18, 202558,700.0059,600.0058,100.0058,100.0058,100.002,329,401
Apr 17, 202559,300.0059,300.0058,100.0058,100.0058,100.003,151,800
Apr 16, 202559,700.0060,300.0059,000.0059,300.0059,300.002,789,800
Apr 15, 202559,100.0060,900.0058,300.0060,000.0060,000.005,783,200
Apr 14, 202560,000.0060,000.0058,700.0059,300.0059,300.003,783,500
Apr 11, 202559,800.0059,900.0058,000.0059,800.0059,800.008,059,500
Apr 10, 202556,100.0056,100.0056,100.0056,100.0056,100.00196,200
Apr 9, 202552,000.0059,700.0052,000.0052,500.0052,500.008,995,800
Apr 8, 202559,800.0059,800.0055,800.0055,800.0055,800.007,255,601
Apr 4, 202556,700.0060,000.0056,200.0060,000.0060,000.0012,023,700
Apr 3, 202564,000.0064,400.0060,300.0060,300.0060,300.0010,107,100
Apr 2, 202565,000.0066,000.0064,600.0064,800.0064,800.002,393,700
Apr 1, 202564,700.0065,300.0064,000.0064,500.0064,500.001,816,200
Mar 31, 202564,700.0065,200.0064,000.0064,000.0064,000.001,834,900
Mar 28, 202565,500.0065,700.0064,800.0064,800.0064,800.001,751,600
Mar 27, 202565,800.0065,900.0065,500.0065,500.0065,500.00964,500
Mar 26, 202566,400.0066,600.0065,800.0065,800.0065,800.001,608,400
Mar 25, 202566,500.0066,600.0066,200.0066,200.0066,200.002,091,100
Mar 24, 202566,300.0066,500.0065,500.0066,500.0066,500.002,078,600
Mar 21, 202567,000.0067,000.0066,000.0066,000.0066,000.001,764,500
Mar 20, 202566,500.0067,000.0066,200.0066,800.0066,800.001,789,901
Mar 19, 202567,200.0067,200.0066,500.0066,500.0066,500.003,937,000
Mar 18, 202567,800.0067,800.0066,800.0066,800.0066,800.003,757,000
Mar 17, 202566,000.0067,300.0066,000.0067,300.0067,300.005,003,800
Mar 14, 202565,400.0066,800.0065,400.0066,000.0066,000.005,021,600
Mar 13, 202567,200.0067,200.0065,200.0065,500.0065,500.004,559,300
Mar 12, 2025 1.495:1 Stock Splits
Mar 12, 202566,000.0068,600.0065,600.0066,700.0066,700.007,661,300
Mar 11, 202564,214.0564,749.1663,946.4964,749.1664,749.165,536,284
Mar 10, 202564,481.6165,150.5064,280.9464,749.1664,749.166,772,051
Mar 7, 202562,608.7063,745.8262,541.8063,612.0463,612.046,103,337
Mar 6, 202562,541.8063,010.0462,341.1462,541.8062,541.803,675,607
Mar 5, 202562,207.3662,742.4862,207.3662,207.3662,207.362,815,384
Mar 4, 202562,341.1462,474.9262,006.6962,207.3662,207.363,940,371
Mar 3, 202562,541.8062,541.8062,207.3662,408.0362,408.031,964,430
Feb 28, 202563,010.0463,010.0462,408.0362,408.0362,408.033,300,362
Feb 27, 202563,478.2663,812.7162,876.2562,876.2562,876.257,612,241
Feb 26, 202561,939.8062,140.4761,672.2461,739.1361,739.131,354,470
Feb 25, 202562,541.8062,608.7061,872.9161,939.8061,939.802,974,452
Feb 24, 202562,408.0362,541.8062,006.6962,541.8062,541.803,128,736
Feb 21, 202561,605.3562,274.2561,605.3562,274.2562,274.253,757,533
Feb 20, 202561,672.2461,739.1361,337.7961,337.7961,337.792,745,418
Feb 19, 202561,270.9061,337.7961,070.2361,337.7961,337.792,773,972
Feb 18, 202561,270.9061,538.4661,137.1361,270.9061,270.901,891,623
Feb 17, 202561,204.0161,538.4661,204.0161,270.9061,270.901,176,714
Feb 14, 202561,672.2461,672.2461,204.0161,270.9061,270.901,715,662
Feb 13, 202561,471.5761,471.5761,137.1361,270.9061,270.901,289,138
Feb 12, 202561,471.5761,872.9161,204.0161,204.0161,204.011,874,580
Feb 11, 202561,672.2461,739.1361,337.7961,471.5761,471.571,553,903
Feb 10, 202562,140.4762,140.4761,471.5761,672.2461,672.243,734,360
Feb 7, 202562,140.4762,341.1461,872.9162,207.3662,207.363,604,295
Feb 6, 202562,073.5862,474.9262,006.6962,140.4762,140.472,319,343
Feb 5, 202561,538.4662,073.5861,538.4661,939.8061,939.802,236,221
Feb 4, 202561,605.3561,672.2461,337.7961,538.4661,538.461,523,704
Feb 3, 202561,739.1361,806.0261,270.9061,270.9061,270.902,424,292
Jan 24, 202561,605.3562,207.3661,605.3561,939.8061,939.801,728,967
Jan 23, 202561,070.2362,140.4761,070.2361,872.9161,872.912,647,495
Jan 22, 202561,538.4661,538.4661,003.3461,003.3461,003.341,708,934
Jan 21, 202561,605.3561,605.3561,070.2361,137.1361,137.132,542,990
Jan 20, 202561,739.1361,872.9161,270.9061,337.7961,337.792,803,872
Jan 17, 202562,006.6962,207.3661,672.2461,872.9161,872.912,861,259
Jan 16, 202561,471.5762,341.1461,404.6862,006.6962,006.693,763,214
Jan 15, 202561,471.5761,471.5761,137.1361,137.1361,137.13793,994
Jan 14, 202561,471.5761,471.5761,003.3461,337.7961,337.791,012,563
Jan 13, 202561,070.2361,471.5760,936.4561,471.5761,471.571,699,815
Jan 10, 202561,471.5761,806.0261,137.1361,137.1361,137.131,663,187
Jan 9, 202561,538.4661,672.2461,337.7961,471.5761,471.571,446,711
Jan 8, 202561,739.1361,806.0261,204.0161,806.0261,806.021,572,740
Jan 7, 202562,341.1462,341.1461,739.1361,739.1361,739.132,267,915
Jan 6, 202561,538.4662,474.9261,471.5762,140.4762,140.472,895,516
Jan 3, 202561,471.5761,806.0261,471.5761,538.4661,538.462,543,892
Jan 2, 202561,270.9061,872.9161,204.0161,471.5761,471.572,437,598
Dec 31, 202461,672.2461,806.0261,003.3461,003.3461,003.343,779,958
Dec 30, 202461,672.2461,872.9161,538.4661,538.4661,538.462,618,791
Dec 27, 202461,872.9162,207.3661,672.2461,672.2461,672.242,451,650
Dec 26, 202461,872.9162,073.5861,538.4661,605.3561,605.353,330,710
Dec 25, 202461,672.2462,742.4861,672.2461,806.0261,806.024,091,366
Dec 24, 202462,006.6962,073.5861,538.4661,605.3561,605.351,603,088
Dec 23, 202461,939.8062,073.5861,806.0261,806.0261,806.022,410,239
Dec 20, 202461,806.0262,140.4761,739.1361,872.9161,872.912,790,417
Dec 19, 202462,073.5862,073.5861,672.2461,806.0261,806.022,988,056
Dec 18, 202462,207.3662,408.0362,207.3662,274.2562,274.25844,525
Dec 17, 202462,207.3662,274.2562,073.5862,207.3662,207.361,759,764
Dec 16, 202462,207.3662,341.1462,140.4762,274.2562,274.251,797,887
Dec 13, 202462,341.1462,608.7062,140.4762,274.2562,274.252,149,959
Dec 12, 202462,541.8063,143.8162,541.8062,541.8062,541.801,055,022
Dec 11, 202463,210.7063,411.3762,341.1462,408.0362,408.032,629,256
Dec 10, 202463,745.8263,745.8263,210.7063,210.7063,210.701,461,063
Dec 9, 202463,010.0463,745.8262,809.3663,745.8263,745.823,059,517
Dec 6, 202462,876.2563,745.8262,809.3663,010.0463,010.042,541,649
Dec 5, 202462,207.3663,277.5962,207.3662,876.2562,876.253,732,417
Dec 4, 202462,073.5862,809.3661,872.9162,541.8062,541.801,800,579
Dec 3, 202463,143.8163,143.8161,939.8062,207.3662,207.363,753,048
Dec 2, 202463,478.2663,612.0462,809.3663,010.0463,010.042,465,404
Nov 29, 202461,939.8062,408.0361,872.9162,408.0362,408.031,607,274
Nov 28, 202462,274.2562,541.8061,872.9161,939.8061,939.802,076,405
Nov 27, 202461,739.1362,341.1461,739.1362,006.6962,006.691,565,564
Nov 26, 202461,137.1362,140.4761,137.1361,806.0261,806.022,875,632
Nov 25, 202460,802.6861,672.2460,802.6861,070.2361,070.232,711,931
Nov 22, 202460,869.5761,070.2360,602.0160,602.0160,602.012,830,483
Nov 21, 202460,468.2361,070.2360,334.4560,535.1260,535.122,184,344
Nov 20, 202460,200.6761,003.3460,133.7860,401.3460,401.342,557,496
Nov 19, 202461,204.0161,270.9060,200.6760,200.6760,200.672,446,418
Nov 18, 202461,337.7961,739.1360,802.6860,869.5760,869.572,907,625
Nov 15, 202461,538.4661,872.9161,270.9061,337.7961,337.792,380,040
Nov 14, 202461,538.4661,872.9161,471.5761,538.4661,538.462,675,601
Nov 13, 202461,471.5762,140.4761,471.5761,872.9161,872.912,070,874
Nov 12, 202461,538.4662,341.1461,471.5761,471.5761,471.572,102,418
Nov 11, 202462,073.5862,073.5861,471.5761,538.4661,538.463,009,136
Nov 8, 202462,541.8062,809.3661,672.2461,672.2461,672.242,212,600
Nov 7, 202462,341.1462,809.3662,341.1462,341.1462,341.142,201,088
Nov 6, 202462,073.5862,474.9262,073.5862,140.4762,140.472,267,616
Nov 5, 202461,939.8062,207.3661,538.4661,939.8061,939.801,698,469
Nov 4, 202462,876.2563,745.8261,806.0261,872.9161,872.912,920,632
Nov 1, 202462,876.2563,478.2662,541.8062,541.8062,541.802,666,040
Oct 31, 202461,204.0163,545.1561,204.0162,608.7062,608.704,468,405
Oct 30, 202461,538.4661,806.0261,270.9061,337.7961,337.79972,497
Oct 29, 202461,605.3561,939.8061,538.4661,538.4661,538.462,089,412
Oct 28, 202461,204.0161,739.1361,204.0161,538.4661,538.461,689,052
Oct 25, 202461,605.3561,739.1361,337.7961,404.6861,404.681,571,694
Oct 24, 202461,672.2461,739.1361,137.1361,337.7961,337.791,129,323
Oct 23, 202461,003.3461,404.6861,003.3461,204.0161,204.011,120,203
Oct 22, 202461,538.4661,672.2461,137.1361,137.1361,137.131,882,952
Oct 21, 202461,872.9162,408.0361,538.4661,538.4661,538.462,127,534
Oct 18, 202462,006.6962,274.2561,538.4661,806.0261,806.022,037,303
Oct 17, 202461,538.4661,739.1361,337.7961,672.2461,672.241,921,698
Oct 16, 202461,137.1361,404.6861,070.2361,204.0161,204.011,962,935
Oct 15, 202461,070.2361,605.3561,070.2361,137.1361,137.132,138,791
Oct 14, 202461,672.2461,672.2461,070.2361,137.1361,137.131,510,996
Oct 11, 202461,471.5761,471.5761,003.3461,204.0161,204.011,709,611
Oct 10, 202461,739.1362,207.3661,003.3461,471.5761,471.572,100,818
Oct 9, 202461,070.2361,404.6860,802.6860,869.5760,869.573,888,083
Oct 8, 202461,538.4661,538.4660,869.5761,204.0161,204.011,712,042
Oct 7, 202461,739.1361,872.9161,404.6861,538.4661,538.46987,746
Oct 4, 202461,872.9162,073.5861,739.1361,739.1361,739.131,380,931
Oct 3, 202461,939.8062,809.3661,806.0261,939.8061,939.802,615,116
Oct 2, 202461,739.1362,006.6961,404.6862,006.6962,006.692,231,898
Oct 1, 202461,739.1362,474.9261,538.4661,538.4661,538.462,652,728
Sep 30, 202461,872.9161,872.9161,538.4661,538.4661,538.462,079,429
Sep 27, 202461,872.9162,608.7061,872.9161,872.9161,872.911,675,745
Sep 26, 202462,140.4762,742.4861,872.9161,872.9161,872.912,886,577
Sep 25, 202461,204.0162,207.3661,003.3462,073.5862,073.583,965,405
Sep 24, 202460,802.6861,204.0160,802.6861,003.3461,003.34951,422
Sep 23, 202461,070.2361,270.9060,802.6860,802.6860,802.682,297,067
Sep 20, 202461,404.6861,538.4660,602.0160,602.0160,602.013,430,141
Sep 19, 202460,869.5761,337.7960,802.6861,204.0161,204.012,086,302
Sep 18, 202460,602.0161,471.5760,000.0060,869.5760,869.572,743,704
Sep 17, 202459,531.7760,535.1259,264.2160,535.1260,535.121,526,139
Sep 16, 202459,933.1160,200.6759,397.9959,464.8859,464.882,047,701
Sep 13, 202460,066.8960,334.4559,598.6660,133.7860,133.782,533,746
Sep 12, 202459,197.3260,267.5659,130.4359,866.2259,866.223,315,087
Sep 11, 202459,264.2159,531.7758,862.8859,130.4359,130.432,941,212
Sep 10, 202460,267.5660,334.4559,531.7759,531.7759,531.772,212,922
Sep 9, 202460,267.5660,334.4559,665.5560,334.4560,334.451,050,686
Sep 6, 202460,334.4560,735.7960,066.8960,334.4560,334.452,071,173
Sep 5, 202460,602.0160,936.4560,267.5660,267.5660,267.561,770,325
Sep 4, 202460,936.4560,936.4560,401.3460,869.5760,869.573,562,643
Aug 30, 202461,204.0161,739.1361,204.0161,337.7961,337.792,496,351
Aug 29, 202460,869.5761,806.0260,869.5761,204.0161,204.012,422,387
Aug 28, 202461,337.7961,471.5760,936.4560,936.4560,936.451,542,300
Aug 27, 202461,538.4661,605.3560,802.6861,204.0161,204.011,531,800
Aug 26, 202461,605.3561,939.8061,270.9061,538.4661,538.462,340,909
Aug 23, 202461,872.9162,073.5860,535.1261,806.0261,806.021,793,285
Aug 22, 202462,140.4762,341.1461,605.3561,806.0261,806.022,113,251
Aug 21, 202460,735.7962,207.3660,468.2362,073.5862,073.584,588,696
Aug 20, 202459,464.8860,735.7959,464.8860,735.7960,735.795,059,574
Aug 19, 202459,397.9959,732.4459,063.5559,397.9959,397.992,531,380
Aug 16, 202458,862.8859,464.8858,862.8858,929.7758,929.772,123,544
Aug 15, 202458,862.8859,397.9958,595.3258,595.3258,595.321,376,921
Aug 14, 202459,732.4459,799.3358,729.1058,862.8858,862.882,231,762
Aug 13, 202458,595.3259,866.2258,595.3259,866.2259,866.222,381,385
Aug 12, 202459,130.4359,130.4358,394.6558,729.1058,729.101,647,938
Aug 9, 202458,461.5459,063.5558,461.5458,662.2158,662.211,699,366
Aug 8, 202458,662.2158,662.2158,327.7658,394.6558,394.651,813,734
Aug 7, 202458,461.5458,662.2158,193.9858,662.2158,662.211,215,435
Aug 6, 202458,127.0958,662.2157,993.3158,394.6558,394.656,388,135
Aug 5, 202459,197.3259,197.3258,127.0958,127.0958,127.094,607,141
Aug 2, 202460,468.2360,468.2359,331.1159,331.1159,331.112,379,143
Aug 1, 202459,732.4461,137.1359,665.5560,668.8960,668.897,209,787
Jul 31, 202458,528.4359,665.5558,528.4359,665.5559,665.552,860,533
Jul 30, 202458,394.6559,063.5558,394.6558,528.4358,528.431,494,701
Jul 29, 202458,595.3258,729.1058,394.6558,394.6558,394.65808,510
Jul 26, 202458,394.6558,662.2158,327.7658,394.6558,394.652,965,781
Jul 25, 202458,595.3258,662.2158,327.7658,394.6558,394.651,373,905
Jul 24, 202458,461.5458,929.7758,461.5458,528.4358,528.433,680,241
Jul 23, 202458,729.1059,063.5558,528.4358,528.4358,528.432,407,548
Jul 22, 202458,528.4359,063.5558,394.6558,662.2158,662.212,393,644
Jul 19, 202458,862.8859,397.9958,528.4358,528.4358,528.432,007,959
Jul 18, 202459,063.5559,397.9958,795.9958,862.8858,862.882,634,064
Jul 17, 202459,397.9960,200.6758,528.4358,862.8858,862.887,000,696
Jul 16, 202458,595.3259,264.2158,595.3258,795.9958,795.992,488,094
Jul 15, 202458,595.3259,063.5558,528.4358,528.4358,528.434,209,109
Jul 12, 202458,996.6659,264.2158,595.3258,595.3258,595.322,816,952
Jul 11, 202459,264.2159,464.8858,929.7758,929.7758,929.772,484,848
Jul 10, 202459,063.5559,665.5558,862.8859,264.2159,264.2147,590,424
Jul 9, 202458,528.4359,130.4357,993.3158,929.7758,929.772,390,818
Jul 8, 202458,862.8859,331.1158,327.7658,327.7658,327.761,874,655
Jul 5, 202458,929.7759,665.5558,862.8858,862.8858,862.882,837,151
Jul 4, 202459,264.2160,000.0058,862.8858,862.8858,862.884,739,882
Jul 3, 202458,862.8859,331.1158,729.1059,197.3259,197.323,439,815
Jul 2, 202457,993.3159,397.9957,658.8658,996.6658,996.663,790,348
Jul 1, 202457,391.3057,658.8656,989.9657,591.9757,591.971,837,848
Jun 28, 202457,525.0857,525.0856,856.1956,989.9656,989.961,752,812
Jun 27, 202456,989.9657,525.0856,989.9656,989.9656,989.962,202,407
Jun 26, 202457,458.2057,725.7556,989.9656,989.9656,989.962,581,951
Jun 25, 202457,324.4157,993.3157,190.6457,190.6457,190.642,371,090
Jun 24, 202457,525.0858,461.5457,190.6457,190.6457,190.643,274,012
Jun 21, 202457,591.9757,993.3157,190.6457,525.0857,525.082,766,461
Jun 20, 202457,926.4257,926.4257,257.5257,525.0857,525.084,064,821
Jun 19, 202458,394.6558,528.4357,859.5357,926.4257,926.423,430,277
Jun 18, 202458,528.4359,197.3258,260.8758,260.8758,260.872,109,295
Jun 17, 202458,595.3258,729.1058,260.8758,260.8758,260.873,533,731
Jun 14, 202459,197.3259,598.6658,528.4358,528.4358,528.433,710,739
Jun 13, 202459,464.8859,598.6659,130.4359,130.4359,130.432,578,725
Jun 12, 202458,461.5459,665.5558,193.9859,331.1159,331.113,363,002
Jun 11, 202459,063.5559,130.4358,260.8758,327.7658,327.763,606,807
Jun 10, 202459,464.8859,665.5558,795.9958,862.8858,862.884,368,107
Jun 7, 202459,598.6660,000.0059,197.3259,197.3259,197.321,928,010
Jun 6, 202459,464.8860,000.0059,397.9959,531.7759,531.772,541,313
Jun 5, 202459,331.1159,866.2259,264.2159,397.9959,397.993,413,651
Jun 4, 202459,464.8859,665.5559,063.5559,331.1159,331.113,236,227
Jun 3, 202458,862.8859,732.4458,862.8858,996.6658,996.663,189,835
May 31, 202459,331.1159,531.7758,327.7658,327.7658,327.765,863,050
May 30, 202459,866.2260,000.0059,197.3259,264.2159,264.213,589,094
May 29, 202460,735.7960,869.5760,066.8960,066.8960,066.891,773,724
May 28, 202460,066.8960,668.8960,066.8960,668.8960,668.892,712,451
May 27, 202460,468.2360,602.0160,000.0060,334.4560,334.451,881,636
May 24, 202460,869.5760,869.5760,200.6760,334.4560,334.453,596,267
May 23, 202460,668.8961,204.0160,535.1260,869.5760,869.571,969,764
May 22, 202461,204.0161,337.7960,668.8960,668.8960,668.892,260,040
May 21, 202461,471.5761,538.4660,668.8960,936.4560,936.452,222,342
May 20, 202461,739.1362,207.3661,404.6861,471.5761,471.571,805,759
May 17, 202461,939.8061,939.8061,337.7961,404.6861,404.681,621,764
May 16, 202461,538.4662,006.6961,204.0161,939.8061,939.802,680,418

Related Tickers

VPB.VN Vietnam Prosperity Joint Stock Commercial Bank
18,050.00
-2.70%
 
CTG.VN Vietnam Joint Stock Commercial Bank for Industry and Trade
39,000.00
-1.89%
 
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
29,450.00
-1.51%
 
LPB.VN Fortune Vietnam Joint Stock Commercial Bank
36,500.00
-1.48%
 
BID.VN Joint Stock Commercial Bank for Investment and Development of Vietnam
36,600.00
-2.14%
 
TPB.VN Tien Phong Commercial Joint Stock Bank
13,600.00
-1.09%
 
ACB.VN Asia Commercial Joint Stock Bank
25,450.00
-0.39%
 
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,500.00
0.00%
 
NU Nu Holdings Ltd.
13.05
-0.61%