Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 53,600
-2,700 (-4.80%)
At close: Nov 2, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 56,100.00 | 56,200.00 | 53,300.00 | 53,600.00 | 53,600.00 | -4.80% | 14,085,203 |
| Oct 30, 2026 | 57,100.00 | 57,200.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.57% | 3,751,641 |
| Oct 29, 2026 | 57,900.00 | 58,400.00 | 57,000.00 | 57,200.00 | 57,200.00 | -0.52% | 4,272,421 |
| Oct 28, 2026 | 56,200.00 | 57,600.00 | 56,100.00 | 57,500.00 | 57,500.00 | 2.50% | 6,588,788 |
| Oct 27, 2026 | 56,100.00 | 56,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | - | 2,525,966 |
| Oct 26, 2026 | 56,800.00 | 56,800.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.23% | 3,763,849 |
| Oct 23, 2026 | 56,300.00 | 57,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | 0.89% | 3,367,318 |
| Oct 22, 2026 | 56,700.00 | 57,200.00 | 56,200.00 | 56,300.00 | 56,300.00 | -0.18% | 5,452,226 |
| Oct 21, 2026 | 55,800.00 | 56,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | 1.08% | 6,469,169 |
| Oct 20, 2026 | 56,200.00 | 56,300.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.71% | 3,732,374 |
| Oct 19, 2026 | 57,300.00 | 57,300.00 | 56,100.00 | 56,200.00 | 56,200.00 | -1.23% | 4,326,793 |
| Oct 16, 2026 | 56,900.00 | 57,300.00 | 56,600.00 | 56,900.00 | 56,900.00 | 0.71% | 2,443,799 |
| Oct 15, 2026 | 56,200.00 | 57,100.00 | 56,100.00 | 56,500.00 | 56,500.00 | 0.36% | 2,375,626 |
| Oct 14, 2026 | 56,400.00 | 56,600.00 | 56,100.00 | 56,300.00 | 56,300.00 | - | 3,258,771 |
| Oct 13, 2026 | 56,600.00 | 57,000.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.71% | 2,090,905 |
| Oct 12, 2026 | 56,700.00 | 57,200.00 | 56,600.00 | 56,700.00 | 56,700.00 | - | 2,077,241 |
| Oct 9, 2026 | 56,600.00 | 57,000.00 | 56,200.00 | 56,700.00 | 56,700.00 | 0.18% | 3,181,108 |
| Oct 8, 2026 | 57,000.00 | 57,300.00 | 56,600.00 | 56,600.00 | 56,600.00 | -1.05% | 3,777,763 |
| Oct 7, 2026 | 57,500.00 | 57,500.00 | 56,900.00 | 57,200.00 | 57,200.00 | -0.17% | 5,525,308 |
| Oct 6, 2026 | 56,900.00 | 57,400.00 | 56,000.00 | 57,300.00 | 57,300.00 | 0.53% | 4,590,465 |
| Oct 5, 2026 | 57,100.00 | 57,400.00 | 56,900.00 | 57,000.00 | 57,000.00 | -0.18% | 5,139,482 |
| Oct 2, 2026 | 57,600.00 | 57,600.00 | 57,100.00 | 57,100.00 | 57,100.00 | -0.87% | 4,724,489 |
| Oct 1, 2026 | 58,000.00 | 58,200.00 | 57,600.00 | 57,600.00 | 57,600.00 | -0.69% | 5,869,248 |
| Sep 30, 2026 | 58,300.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 2,353,512 |
| Sep 29, 2026 | 58,300.00 | 58,400.00 | 57,900.00 | 58,000.00 | 58,000.00 | -0.51% | 2,506,179 |
| Sep 28, 2026 | 58,000.00 | 58,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.52% | 6,394,356 |
| Sep 25, 2026 | 58,200.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.17% | 4,422,523 |
| Sep 24, 2026 | 58,600.00 | 58,700.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.68% | 6,742,969 |
| Sep 23, 2026 | 58,900.00 | 59,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.68% | 4,219,264 |
| Sep 22, 2026 | 59,100.00 | 59,400.00 | 58,800.00 | 58,900.00 | 58,900.00 | - | 4,110,946 |
| Sep 21, 2026 | 60,200.00 | 60,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | -1.67% | 6,503,666 |
| Sep 18, 2026 | 60,000.00 | 61,000.00 | 59,800.00 | 59,900.00 | 59,900.00 | 0.50% | 11,867,778 |
| Sep 17, 2026 | 59,000.00 | 60,000.00 | 58,800.00 | 59,600.00 | 59,600.00 | 0.51% | 5,426,050 |
| Sep 16, 2026 | 60,100.00 | 60,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | -1.17% | 2,970,578 |
| Sep 15, 2026 | 58,600.00 | 60,000.00 | 58,600.00 | 60,000.00 | 60,000.00 | 2.56% | 9,649,883 |
| Sep 14, 2026 | 58,200.00 | 58,800.00 | 58,000.00 | 58,500.00 | 58,500.00 | 0.52% | 4,907,850 |
| Sep 11, 2026 | 58,900.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.36% | 4,422,767 |
| Sep 10, 2026 | 58,700.00 | 59,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.51% | 3,159,510 |
| Sep 9, 2026 | 58,400.00 | 59,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | 1.03% | 7,165,720 |
| Sep 8, 2026 | 58,000.00 | 58,300.00 | 57,900.00 | 58,100.00 | 58,100.00 | 0.17% | 7,025,288 |
| Sep 7, 2026 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.53% | 4,831,513 |
| Sep 4, 2026 | 58,900.00 | 59,300.00 | 58,600.00 | 58,900.00 | 58,900.00 | 0.34% | 4,318,552 |
| Sep 3, 2026 | 59,600.00 | 59,800.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.33% | 8,591,195 |
| Aug 28, 2026 | 60,200.00 | 60,500.00 | 59,800.00 | 60,100.00 | 60,100.00 | - | 3,396,852 |
| Aug 27, 2026 | 60,500.00 | 61,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.33% | 4,937,385 |
| Aug 26, 2026 | 59,200.00 | 60,300.00 | 59,200.00 | 60,300.00 | 60,300.00 | 1.52% | 7,272,521 |
| Aug 25, 2026 | 59,300.00 | 60,200.00 | 59,200.00 | 59,400.00 | 59,400.00 | 0.34% | 5,980,707 |
| Aug 24, 2026 | 60,200.00 | 60,500.00 | 59,200.00 | 59,200.00 | 59,200.00 | 0.17% | 5,157,615 |
| Aug 21, 2026 | 57,800.00 | 59,100.00 | 57,500.00 | 59,100.00 | 59,100.00 | 2.25% | 4,979,479 |
| Aug 20, 2026 | 57,800.00 | 58,100.00 | 57,300.00 | 57,800.00 | 57,800.00 | 0.70% | 3,016,271 |