Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 68,000
+4,300 (6.75%)
At close: Jan 9, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65,400.00 | 68,000.00 | 65,400.00 | 68,000.00 | 68,000.00 | 6.75% | 32,526,260 |
| Jan 8, 2026 | 59,800.00 | 63,700.00 | 59,700.00 | 63,700.00 | 63,700.00 | 6.88% | 27,415,368 |
| Jan 7, 2026 | 57,600.00 | 59,900.00 | 57,500.00 | 59,600.00 | 59,600.00 | 4.01% | 13,102,300 |
| Jan 6, 2026 | 57,100.00 | 57,500.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.35% | 4,232,923 |
| Jan 5, 2026 | 57,500.00 | 57,600.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.70% | 3,604,135 |
| Dec 31, 2025 | 57,400.00 | 57,900.00 | 57,300.00 | 57,500.00 | 57,500.00 | 0.35% | 3,535,514 |
| Dec 30, 2025 | 57,300.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.35% | 2,962,722 |
| Dec 29, 2025 | 57,400.00 | 57,500.00 | 57,100.00 | 57,100.00 | 57,100.00 | - | 3,104,824 |
| Dec 26, 2025 | 57,100.00 | 57,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | - | 3,312,105 |
| Dec 25, 2025 | 57,000.00 | 57,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | 0.18% | 4,241,925 |
| Dec 24, 2025 | 57,300.00 | 57,300.00 | 56,900.00 | 57,000.00 | 57,000.00 | -0.35% | 4,437,435 |
| Dec 23, 2025 | 57,800.00 | 58,100.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.04% | 3,489,396 |
| Dec 22, 2025 | 57,700.00 | 58,000.00 | 57,300.00 | 57,800.00 | 57,800.00 | 0.52% | 2,951,460 |
| Dec 19, 2025 | 57,000.00 | 57,500.00 | 56,700.00 | 57,500.00 | 57,500.00 | 1.23% | 4,339,233 |
| Dec 18, 2025 | 57,200.00 | 57,500.00 | 56,700.00 | 56,800.00 | 56,800.00 | 0.18% | 3,580,288 |
| Dec 17, 2025 | 57,000.00 | 57,500.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.35% | 2,415,069 |
| Dec 16, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,900.00 | 56,900.00 | 0.18% | 6,378,752 |
| Dec 15, 2025 | 56,800.00 | 57,300.00 | 56,700.00 | 56,800.00 | 56,800.00 | - | 3,749,468 |
| Dec 12, 2025 | 57,800.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -1.39% | 4,908,342 |
| Dec 11, 2025 | 58,400.00 | 58,400.00 | 57,600.00 | 57,600.00 | 57,600.00 | -1.03% | 1,870,105 |
| Dec 10, 2025 | 58,300.00 | 58,600.00 | 57,800.00 | 58,200.00 | 58,200.00 | 0.34% | 6,930,029 |
| Dec 9, 2025 | 57,900.00 | 58,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | 0.17% | 7,236,097 |
| Dec 8, 2025 | 58,200.00 | 58,300.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.69% | 2,322,740 |
| Dec 5, 2025 | 59,000.00 | 59,200.00 | 58,200.00 | 58,300.00 | 58,300.00 | -1.02% | 3,684,024 |
| Dec 4, 2025 | 59,000.00 | 59,400.00 | 58,700.00 | 58,900.00 | 58,900.00 | - | 3,107,612 |
| Dec 3, 2025 | 57,800.00 | 59,100.00 | 57,800.00 | 58,900.00 | 58,900.00 | 2.26% | 6,238,383 |
| Dec 2, 2025 | 57,500.00 | 57,800.00 | 57,200.00 | 57,600.00 | 57,600.00 | 0.17% | 3,368,639 |
| Dec 1, 2025 | 57,600.00 | 58,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | 0.17% | 2,900,104 |
| Nov 28, 2025 | 58,000.00 | 58,100.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.86% | 3,716,235 |
| Nov 27, 2025 | 58,200.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.34% | 3,192,377 |
| Nov 26, 2025 | 58,500.00 | 58,600.00 | 57,800.00 | 58,100.00 | 58,100.00 | -0.17% | 7,193,122 |
| Nov 25, 2025 | 58,900.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.02% | 3,002,789 |
| Nov 24, 2025 | 59,000.00 | 59,300.00 | 58,700.00 | 58,800.00 | 58,800.00 | -0.34% | 2,805,872 |
| Nov 21, 2025 | 59,100.00 | 59,200.00 | 58,700.00 | 59,000.00 | 59,000.00 | -0.67% | 4,127,425 |
| Nov 20, 2025 | 59,600.00 | 59,700.00 | 59,200.00 | 59,400.00 | 59,400.00 | - | 2,737,705 |
| Nov 19, 2025 | 59,900.00 | 60,100.00 | 59,300.00 | 59,400.00 | 59,400.00 | -0.83% | 3,203,759 |
| Nov 18, 2025 | 60,400.00 | 60,400.00 | 59,800.00 | 59,900.00 | 59,900.00 | -0.50% | 4,739,359 |
| Nov 17, 2025 | 60,000.00 | 60,400.00 | 59,900.00 | 60,200.00 | 60,200.00 | 0.33% | 1,860,428 |
| Nov 14, 2025 | 59,800.00 | 60,400.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.33% | 2,548,263 |
| Nov 13, 2025 | 59,500.00 | 60,000.00 | 59,200.00 | 59,800.00 | 59,800.00 | 0.50% | 2,658,685 |
| Nov 12, 2025 | 59,100.00 | 59,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 1.02% | 2,222,657 |
| Nov 11, 2025 | 59,100.00 | 59,600.00 | 58,800.00 | 58,900.00 | 58,900.00 | 0.17% | 2,586,585 |
| Nov 10, 2025 | 59,400.00 | 59,700.00 | 58,800.00 | 58,800.00 | 58,800.00 | -0.84% | 2,920,470 |
| Nov 7, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | -1.66% | 3,662,831 |
| Nov 6, 2025 | 60,900.00 | 61,300.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.82% | 3,175,128 |
| Nov 5, 2025 | 60,000.00 | 61,100.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.16% | 4,607,430 |
| Nov 4, 2025 | 59,200.00 | 60,400.00 | 59,100.00 | 60,100.00 | 60,100.00 | 1.35% | 5,171,668 |
| Nov 3, 2025 | 60,000.00 | 60,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.50% | 2,857,126 |
| 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 |