Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 61,100
+900 (1.50%)
At close: Aug 4, 2025
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 55,900.00 | 57,100.00 | 55,600.00 | 56,200.00 | 56,200.00 | 0.36% | 5,432,163 |
| Jun 12, 2025 | 56,000.00 | 56,100.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.54% | 2,647,774 |
| Jun 11, 2025 | 56,200.00 | 56,200.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.36% | 2,358,663 |
| Jun 10, 2025 | 56,000.00 | 56,200.00 | 55,900.00 | 55,900.00 | 55,900.00 | - | 2,422,688 |
| Jun 9, 2025 | 56,200.00 | 56,400.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.36% | 2,287,030 |
| Jun 6, 2025 | 56,300.00 | 56,600.00 | 56,100.00 | 56,100.00 | 56,100.00 | -0.36% | 2,723,554 |
| Jun 5, 2025 | 56,700.00 | 56,800.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.53% | 2,916,587 |
| Jun 4, 2025 | 56,900.00 | 57,000.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.35% | 2,902,760 |
| Jun 3, 2025 | 56,700.00 | 56,900.00 | 56,400.00 | 56,800.00 | 56,800.00 | 1.07% | 3,408,416 |
| Jun 2, 2025 | 56,500.00 | 56,500.00 | 56,100.00 | 56,200.00 | 56,200.00 | -0.35% | 3,439,645 |
| May 30, 2025 | 56,800.00 | 56,900.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.53% | 3,978,554 |
| May 29, 2025 | 57,200.00 | 57,200.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.18% | 4,318,542 |
| May 28, 2025 | 57,100.00 | 57,600.00 | 56,800.00 | 56,800.00 | 56,800.00 | - | 7,459,437 |
| May 27, 2025 | 56,800.00 | 57,200.00 | 56,700.00 | 56,800.00 | 56,800.00 | -0.35% | 5,805,811 |
| May 26, 2025 | 56,900.00 | 57,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 0.35% | 5,058,429 |