Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 63,900
-900 (-1.39%)
At close: Sep 18, 2025
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 64,900.00 | 64,900.00 | 63,600.00 | 63,900.00 | 63,900.00 | -1.39% | 8,815,058 |
| Sep 17, 2025 | 65,500.00 | 65,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | -1.22% | 6,275,957 |
| Sep 16, 2025 | 66,000.00 | 66,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.30% | 6,829,896 |
| Sep 15, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 65,800.00 | - | 12,025,590 |
| Sep 12, 2025 | 66,200.00 | 66,200.00 | 65,000.00 | 65,800.00 | 65,800.00 | 0.15% | 5,700,154 |
| Sep 11, 2025 | 65,600.00 | 66,000.00 | 64,200.00 | 65,700.00 | 65,700.00 | -0.15% | 6,639,770 |
| Sep 10, 2025 | 65,600.00 | 66,000.00 | 64,800.00 | 65,800.00 | 65,800.00 | 1.39% | 5,013,842 |
| Sep 9, 2025 | 65,500.00 | 66,200.00 | 64,500.00 | 64,900.00 | 64,900.00 | -0.61% | 6,448,308 |
| Sep 8, 2025 | 67,100.00 | 67,500.00 | 65,300.00 | 65,300.00 | 65,300.00 | -3.26% | 11,211,920 |
| Sep 5, 2025 | 69,500.00 | 69,600.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.03% | 11,260,080 |
| Sep 4, 2025 | 67,500.00 | 69,000.00 | 66,900.00 | 68,900.00 | 68,900.00 | 2.84% | 9,042,641 |
| Sep 3, 2025 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | -2.33% | 14,579,980 |
| Aug 29, 2025 | 69,200.00 | 70,100.00 | 68,500.00 | 68,600.00 | 68,600.00 | -0.58% | 14,707,680 |
| Aug 28, 2025 | 69,500.00 | 70,600.00 | 68,700.00 | 69,000.00 | 69,000.00 | -0.14% | 9,359,793 |
| Aug 27, 2025 | 65,000.00 | 69,100.00 | 65,000.00 | 69,100.00 | 69,100.00 | 6.97% | 33,254,600 |
| Aug 26, 2025 | 63,600.00 | 65,000.00 | 62,900.00 | 64,600.00 | 64,600.00 | 1.57% | 8,209,194 |
| Aug 25, 2025 | 65,800.00 | 65,800.00 | 63,400.00 | 63,600.00 | 63,600.00 | -1.55% | 7,867,628 |
| Aug 22, 2025 | 64,000.00 | 67,200.00 | 63,700.00 | 64,600.00 | 64,600.00 | 0.62% | 19,176,940 |
| Aug 21, 2025 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 64,200.00 | 1.90% | 9,918,977 |
| Aug 20, 2025 | 64,500.00 | 64,600.00 | 62,200.00 | 63,000.00 | 63,000.00 | -1.87% | 10,760,680 |
| Aug 19, 2025 | 64,500.00 | 65,400.00 | 64,200.00 | 64,200.00 | 64,200.00 | -0.47% | 9,416,712 |
| Aug 18, 2025 | 64,800.00 | 65,600.00 | 64,000.00 | 64,500.00 | 64,500.00 | 0.31% | 8,583,087 |
| Aug 15, 2025 | 67,400.00 | 67,500.00 | 64,200.00 | 64,300.00 | 64,300.00 | -1.38% | 16,749,930 |
| Aug 14, 2025 | 63,700.00 | 66,300.00 | 63,300.00 | 65,200.00 | 65,200.00 | 4.32% | 19,173,770 |
| Aug 13, 2025 | 63,500.00 | 63,600.00 | 62,000.00 | 62,500.00 | 62,500.00 | -0.79% | 7,586,427 |
| Aug 12, 2025 | 62,800.00 | 64,800.00 | 62,700.00 | 63,000.00 | 63,000.00 | 0.80% | 12,473,370 |
| Aug 11, 2025 | 62,100.00 | 63,200.00 | 62,100.00 | 62,500.00 | 62,500.00 | 0.97% | 7,393,190 |
| Aug 8, 2025 | 62,200.00 | 63,300.00 | 61,600.00 | 61,900.00 | 61,900.00 | 0.32% | 10,795,670 |
| Aug 7, 2025 | 62,900.00 | 62,900.00 | 61,300.00 | 61,700.00 | 61,700.00 | -0.96% | 9,626,430 |
| Aug 6, 2025 | 62,100.00 | 62,800.00 | 61,900.00 | 62,300.00 | 62,300.00 | 1.30% | 4,813,719 |
| Aug 5, 2025 | 61,500.00 | 63,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | 0.65% | 18,885,850 |
| Aug 4, 2025 | 60,100.00 | 61,400.00 | 60,000.00 | 61,100.00 | 61,100.00 | 1.50% | 4,593,017 |
| Aug 1, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | - | 4,931,693 |
| Jul 31, 2025 | 61,500.00 | 61,700.00 | 60,100.00 | 60,200.00 | 60,200.00 | -1.15% | 6,205,831 |
| Jul 30, 2025 | 61,000.00 | 61,900.00 | 60,400.00 | 60,900.00 | 60,900.00 | -0.16% | 7,399,600 |
| Jul 29, 2025 | 63,200.00 | 63,200.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.87% | 10,780,710 |
| Jul 28, 2025 | 62,200.00 | 63,000.00 | 62,100.00 | 62,800.00 | 62,800.00 | 1.29% | 10,813,560 |
| Jul 25, 2025 | 62,100.00 | 62,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.16% | 5,111,588 |
| Jul 24, 2025 | 62,200.00 | 63,500.00 | 61,900.00 | 62,100.00 | 62,100.00 | - | 8,940,746 |
| Jul 23, 2025 | 62,500.00 | 62,600.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.16% | 5,224,822 |
| Jul 22, 2025 | 61,300.00 | 62,200.00 | 60,900.00 | 62,200.00 | 62,200.00 | 1.47% | 5,029,448 |
| Jul 21, 2025 | 62,200.00 | 62,700.00 | 61,300.00 | 61,300.00 | 61,300.00 | -0.97% | 7,125,587 |
| Jul 18, 2025 | 62,300.00 | 62,600.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.48% | 7,041,692 |
| Jul 17, 2025 | 61,800.00 | 62,700.00 | 61,800.00 | 62,200.00 | 62,200.00 | 0.65% | 14,285,620 |
| Jul 16, 2025 | 61,400.00 | 62,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 0.65% | 62,729,140 |
| Jul 15, 2025 | 62,400.00 | 62,600.00 | 61,400.00 | 61,400.00 | 61,400.00 | -1.60% | 6,454,627 |
| Jul 14, 2025 | 62,900.00 | 62,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | -0.48% | 8,165,467 |
| Jul 11, 2025 | 61,500.00 | 63,100.00 | 61,500.00 | 62,700.00 | 62,700.00 | 2.12% | 12,846,700 |
| Jul 10, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.16% | 8,283,436 |
| Jul 9, 2025 | 59,400.00 | 61,800.00 | 59,400.00 | 61,500.00 | 61,500.00 | 4.24% | 16,602,680 |