Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 59,600
-1,000 (-1.65%)
At close: Oct 31, 2025
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60,800.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -1.65% | 2,394,883 |
| Oct 30, 2025 | 61,000.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.16% | 1,951,674 |
| Oct 29, 2025 | 60,000.00 | 61,000.00 | 59,800.00 | 60,700.00 | 60,700.00 | 1.17% | 4,465,810 |
| Oct 28, 2025 | 59,200.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.35% | 2,795,128 |
| Oct 27, 2025 | 60,000.00 | 60,000.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.50% | 2,892,739 |
| Oct 24, 2025 | 59,800.00 | 59,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | -0.50% | 4,379,400 |
| Oct 23, 2025 | 58,900.00 | 60,300.00 | 58,900.00 | 59,800.00 | 59,800.00 | 0.34% | 4,478,162 |
| Oct 22, 2025 | 60,100.00 | 60,200.00 | 58,500.00 | 59,600.00 | 59,600.00 | 0.51% | 4,682,742 |
| Oct 21, 2025 | 59,700.00 | 60,700.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.17% | 8,907,885 |
| Oct 20, 2025 | 61,800.00 | 62,200.00 | 58,600.00 | 59,400.00 | 59,400.00 | -4.04% | 12,127,300 |
| Oct 17, 2025 | 62,900.00 | 62,900.00 | 61,800.00 | 61,900.00 | 61,900.00 | -1.59% | 5,965,555 |
| Oct 16, 2025 | 62,700.00 | 63,000.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.64% | 4,639,896 |
| Oct 15, 2025 | 63,100.00 | 63,400.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.95% | 5,569,622 |
| Oct 14, 2025 | 63,500.00 | 64,000.00 | 62,900.00 | 63,100.00 | 63,100.00 | - | 7,019,006 |
| Oct 13, 2025 | 63,400.00 | 63,800.00 | 62,800.00 | 63,100.00 | 63,100.00 | -1.71% | 8,530,994 |
| Oct 10, 2025 | 63,900.00 | 64,400.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 5,392,243 |
| Oct 9, 2025 | 64,500.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.24% | 5,985,726 |
| Oct 8, 2025 | 64,200.00 | 64,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | 1.41% | 8,316,928 |
| Oct 7, 2025 | 64,100.00 | 64,100.00 | 63,300.00 | 63,700.00 | 63,700.00 | -0.47% | 4,481,587 |
| Oct 6, 2025 | 62,800.00 | 64,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | 3.73% | 7,469,299 |
| Oct 3, 2025 | 62,000.00 | 62,000.00 | 61,400.00 | 61,700.00 | 61,700.00 | -0.64% | 3,072,042 |
| Oct 2, 2025 | 62,400.00 | 63,100.00 | 62,100.00 | 62,100.00 | 61,650.00 | -0.48% | 3,764,921 |
| Oct 1, 2025 | 62,700.00 | 62,700.00 | 62,000.00 | 62,400.00 | 61,947.83 | 0.65% | 3,230,888 |
| Sep 30, 2025 | 62,800.00 | 62,900.00 | 61,800.00 | 62,000.00 | 61,550.73 | -0.96% | 4,301,201 |
| Sep 29, 2025 | 62,900.00 | 62,900.00 | 62,400.00 | 62,600.00 | 62,146.38 | -0.63% | 3,225,923 |
| Sep 26, 2025 | 63,200.00 | 63,400.00 | 62,900.00 | 63,000.00 | 62,543.48 | - | 4,027,553 |
| Sep 25, 2025 | 63,300.00 | 63,400.00 | 62,700.00 | 63,000.00 | 62,543.48 | 0.48% | 4,081,042 |
| Sep 24, 2025 | 62,400.00 | 62,700.00 | 61,800.00 | 62,700.00 | 62,245.65 | 0.80% | 3,924,578 |
| Sep 23, 2025 | 62,400.00 | 63,100.00 | 62,200.00 | 62,200.00 | 61,749.28 | 0.32% | 3,813,363 |
| Sep 22, 2025 | 63,000.00 | 63,200.00 | 61,800.00 | 62,000.00 | 61,550.73 | -1.59% | 6,114,086 |
| Sep 19, 2025 | 64,200.00 | 64,500.00 | 63,000.00 | 63,000.00 | 62,543.48 | -1.41% | 7,148,361 |
| Sep 18, 2025 | 64,900.00 | 64,900.00 | 63,600.00 | 63,900.00 | 63,436.96 | -1.39% | 8,815,058 |
| Sep 17, 2025 | 65,500.00 | 65,800.00 | 64,800.00 | 64,800.00 | 64,330.44 | -1.22% | 6,275,957 |
| Sep 16, 2025 | 66,000.00 | 66,600.00 | 65,600.00 | 65,600.00 | 65,124.64 | -0.30% | 6,829,896 |
| Sep 15, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 65,323.19 | - | 12,025,590 |
| Sep 12, 2025 | 66,200.00 | 66,200.00 | 65,000.00 | 65,800.00 | 65,323.19 | 0.15% | 5,700,154 |
| Sep 11, 2025 | 65,600.00 | 66,000.00 | 64,200.00 | 65,700.00 | 65,223.91 | -0.15% | 6,639,770 |
| Sep 10, 2025 | 65,600.00 | 66,000.00 | 64,800.00 | 65,800.00 | 65,323.19 | 1.39% | 5,013,842 |
| Sep 9, 2025 | 65,500.00 | 66,200.00 | 64,500.00 | 64,900.00 | 64,429.71 | -0.61% | 6,448,308 |
| Sep 8, 2025 | 67,100.00 | 67,500.00 | 65,300.00 | 65,300.00 | 64,826.81 | -3.26% | 11,211,920 |
| Sep 5, 2025 | 69,500.00 | 69,600.00 | 67,500.00 | 67,500.00 | 67,010.87 | -2.03% | 11,260,080 |
| Sep 4, 2025 | 67,500.00 | 69,000.00 | 66,900.00 | 68,900.00 | 68,400.73 | 2.84% | 9,042,641 |
| Sep 3, 2025 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 66,514.49 | -2.33% | 14,579,980 |
| Aug 29, 2025 | 69,200.00 | 70,100.00 | 68,500.00 | 68,600.00 | 68,102.90 | -0.58% | 14,707,680 |
| Aug 28, 2025 | 69,500.00 | 70,600.00 | 68,700.00 | 69,000.00 | 68,500.00 | -0.14% | 9,359,793 |
| Aug 27, 2025 | 65,000.00 | 69,100.00 | 65,000.00 | 69,100.00 | 68,599.28 | 6.97% | 33,254,600 |
| Aug 26, 2025 | 63,600.00 | 65,000.00 | 62,900.00 | 64,600.00 | 64,131.88 | 1.57% | 8,209,194 |
| Aug 25, 2025 | 65,800.00 | 65,800.00 | 63,400.00 | 63,600.00 | 63,139.13 | -1.55% | 7,867,628 |
| Aug 22, 2025 | 64,000.00 | 67,200.00 | 63,700.00 | 64,600.00 | 64,131.88 | 0.62% | 19,176,940 |
| Aug 21, 2025 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,734.78 | 1.90% | 9,918,977 |