Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 61,300
-400 (-0.65%)
At close: Jun 8, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 62,400.00 | 62,500.00 | 61,600.00 | 61,700.00 | 61,700.00 | -0.80% | 4,018,358 |
| Jun 4, 2026 | 61,800.00 | 62,500.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.48% | 4,072,125 |
| Jun 3, 2026 | 61,700.00 | 62,500.00 | 61,400.00 | 61,900.00 | 61,900.00 | 0.49% | 4,438,645 |
| Jun 2, 2026 | 62,300.00 | 62,700.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.96% | 8,255,897 |
| Jun 1, 2026 | 62,300.00 | 62,800.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.32% | 2,953,652 |
| May 29, 2026 | 63,000.00 | 63,000.00 | 61,800.00 | 62,000.00 | 62,000.00 | -1.27% | 5,832,613 |
| May 28, 2026 | 64,200.00 | 64,200.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.18% | 5,002,154 |
| May 27, 2026 | 64,400.00 | 64,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | -0.31% | 4,320,489 |
| May 26, 2026 | 63,300.00 | 64,400.00 | 63,300.00 | 64,400.00 | 64,400.00 | 1.10% | 5,705,102 |
| May 25, 2026 | 63,200.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,700.00 | 0.31% | 5,426,681 |
| May 22, 2026 | 64,900.00 | 64,900.00 | 63,300.00 | 63,500.00 | 63,500.00 | -2.16% | 8,453,458 |
| May 21, 2026 | 64,600.00 | 66,200.00 | 63,800.00 | 64,900.00 | 64,900.00 | 0.46% | 20,278,540 |
| May 20, 2026 | 63,700.00 | 64,700.00 | 61,800.00 | 64,600.00 | 64,600.00 | 0.31% | 14,449,110 |
| May 19, 2026 | 63,400.00 | 65,000.00 | 62,600.00 | 64,400.00 | 64,400.00 | 1.90% | 24,446,280 |
| May 18, 2026 | 60,700.00 | 63,500.00 | 60,300.00 | 63,200.00 | 63,200.00 | 4.12% | 20,481,180 |
| May 15, 2026 | 61,300.00 | 61,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.49% | 8,377,157 |
| May 14, 2026 | 60,500.00 | 61,500.00 | 60,000.00 | 61,000.00 | 61,000.00 | 1.50% | 5,719,909 |
| May 13, 2026 | 59,700.00 | 61,300.00 | 59,200.00 | 60,100.00 | 60,100.00 | 0.33% | 8,975,074 |
| May 12, 2026 | 60,300.00 | 60,500.00 | 59,500.00 | 59,900.00 | 59,900.00 | -0.66% | 6,604,760 |
| May 11, 2026 | 61,000.00 | 61,100.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.66% | 5,615,620 |
| May 8, 2026 | 60,500.00 | 61,700.00 | 60,300.00 | 60,700.00 | 60,700.00 | 0.66% | 10,026,323 |
| May 7, 2026 | 60,900.00 | 61,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | -0.33% | 6,125,759 |
| May 6, 2026 | 60,200.00 | 60,500.00 | 59,700.00 | 60,500.00 | 60,500.00 | 1.00% | 5,938,608 |
| May 5, 2026 | 60,600.00 | 60,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | -1.32% | 6,519,369 |
| May 4, 2026 | 60,500.00 | 61,200.00 | 60,000.00 | 60,700.00 | 60,700.00 | 1.51% | 7,630,808 |
| Apr 29, 2026 | 59,900.00 | 60,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | - | 6,508,320 |
| Apr 28, 2026 | 60,800.00 | 61,500.00 | 59,800.00 | 59,800.00 | 59,800.00 | -1.32% | 7,675,204 |
| Apr 24, 2026 | 63,000.00 | 63,000.00 | 60,600.00 | 60,600.00 | 60,600.00 | -3.50% | 11,991,384 |
| Apr 23, 2026 | 59,700.00 | 63,500.00 | 59,600.00 | 62,800.00 | 62,800.00 | 5.72% | 35,349,220 |
| Apr 22, 2026 | 59,600.00 | 59,800.00 | 59,200.00 | 59,400.00 | 59,400.00 | -0.34% | 3,062,915 |
| Apr 21, 2026 | 60,400.00 | 60,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.83% | 6,529,484 |
| Apr 20, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 60,100.00 | 60,100.00 | 1.01% | 6,596,430 |
| Apr 17, 2026 | 59,400.00 | 59,900.00 | 59,400.00 | 59,500.00 | 59,500.00 | 0.17% | 4,443,479 |
| Apr 16, 2026 | 60,000.00 | 60,100.00 | 59,300.00 | 59,400.00 | 59,400.00 | -0.83% | 4,296,138 |
| Apr 15, 2026 | 59,700.00 | 60,500.00 | 59,600.00 | 59,900.00 | 59,900.00 | 1.01% | 9,155,225 |
| Apr 14, 2026 | 59,700.00 | 59,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | 0.17% | 11,224,330 |
| Apr 13, 2026 | 59,500.00 | 59,500.00 | 59,000.00 | 59,200.00 | 59,200.00 | -1.00% | 5,258,429 |
| Apr 10, 2026 | 59,600.00 | 61,000.00 | 59,600.00 | 59,800.00 | 59,800.00 | 0.67% | 7,768,306 |
| Apr 9, 2026 | 60,000.00 | 60,100.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.33% | 6,293,958 |
| Apr 8, 2026 | 59,200.00 | 60,300.00 | 58,800.00 | 60,200.00 | 60,200.00 | 3.79% | 13,817,520 |
| Apr 7, 2026 | 58,000.00 | 58,300.00 | 57,700.00 | 58,000.00 | 58,000.00 | - | 4,022,563 |
| Apr 6, 2026 | 57,800.00 | 58,200.00 | 57,700.00 | 58,000.00 | 58,000.00 | 0.52% | 4,386,428 |
| Apr 3, 2026 | 58,300.00 | 58,500.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.86% | 6,057,690 |
| Apr 2, 2026 | 58,700.00 | 58,800.00 | 58,100.00 | 58,200.00 | 58,200.00 | -1.36% | 5,713,563 |
| Apr 1, 2026 | 58,900.00 | 59,200.00 | 58,500.00 | 59,000.00 | 59,000.00 | 1.55% | 8,303,634 |
| Mar 31, 2026 | 58,200.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 0.17% | 5,494,725 |
| Mar 30, 2026 | 57,900.00 | 58,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.36% | 10,737,210 |
| Mar 27, 2026 | 58,000.00 | 59,000.00 | 57,900.00 | 58,800.00 | 58,800.00 | 1.55% | 6,143,255 |
| Mar 26, 2026 | 58,500.00 | 58,600.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.86% | 6,238,873 |
| Mar 25, 2026 | 58,800.00 | 59,100.00 | 58,000.00 | 58,400.00 | 58,400.00 | 0.34% | 8,598,580 |