Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 63,600
-1,000 (-1.55%)
At close: Aug 25, 2025
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 58,800.00 | 59,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 10,886,490 |
| Jul 7, 2025 | 58,500.00 | 58,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | 0.34% | 8,193,549 |
| Jul 4, 2025 | 57,900.00 | 58,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | 0.86% | 4,973,776 |
| Jul 3, 2025 | 58,100.00 | 58,800.00 | 57,700.00 | 57,900.00 | 57,900.00 | -0.17% | 7,534,255 |
| Jul 2, 2025 | 58,300.00 | 58,600.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 3,038,603 |
| Jul 1, 2025 | 57,200.00 | 58,800.00 | 57,100.00 | 58,200.00 | 58,200.00 | 2.11% | 10,151,510 |
| Jun 30, 2025 | 57,000.00 | 57,200.00 | 56,900.00 | 57,000.00 | 57,000.00 | 0.53% | 3,991,227 |
| Jun 27, 2025 | 56,600.00 | 57,300.00 | 56,400.00 | 56,700.00 | 56,700.00 | 0.53% | 4,176,599 |
| Jun 26, 2025 | 56,700.00 | 56,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.35% | 3,004,219 |
| Jun 25, 2025 | 56,800.00 | 56,900.00 | 56,600.00 | 56,600.00 | 56,600.00 | - | 2,833,088 |
| Jun 24, 2025 | 56,900.00 | 57,100.00 | 56,600.00 | 56,600.00 | 56,600.00 | - | 4,670,030 |
| Jun 23, 2025 | 56,700.00 | 56,900.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.88% | 2,776,926 |
| Jun 20, 2025 | 56,700.00 | 57,200.00 | 56,500.00 | 57,100.00 | 57,100.00 | 0.88% | 8,079,498 |
| Jun 19, 2025 | 56,700.00 | 57,000.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.18% | 2,430,564 |
| Jun 18, 2025 | 57,200.00 | 57,300.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.87% | 3,615,309 |
| Jun 17, 2025 | 56,900.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 1.06% | 5,226,205 |
| Jun 16, 2025 | 56,200.00 | 56,700.00 | 56,200.00 | 56,600.00 | 56,600.00 | 0.71% | 4,620,463 |