Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 60,600
-2,200 (-3.50%)
At close: Apr 24, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 59,000.00 | 59,000.00 | 58,000.00 | 58,200.00 | 58,200.00 | 1.04% | 4,346,572 |
| Mar 23, 2026 | 57,800.00 | 58,300.00 | 56,500.00 | 57,600.00 | 57,600.00 | -0.69% | 9,669,552 |
| Mar 20, 2026 | 59,800.00 | 59,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.01% | 8,420,348 |
| Mar 19, 2026 | 59,700.00 | 60,000.00 | 59,000.00 | 59,800.00 | 59,800.00 | -1.16% | 6,286,972 |
| Mar 18, 2026 | 60,900.00 | 62,000.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 8,300,107 |
| Mar 17, 2026 | 59,500.00 | 60,500.00 | 59,400.00 | 60,500.00 | 60,500.00 | 2.89% | 7,418,606 |
| Mar 16, 2026 | 59,300.00 | 59,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | -0.34% | 4,092,351 |
| Mar 13, 2026 | 59,200.00 | 60,100.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.34% | 5,701,270 |
| Mar 12, 2026 | 60,200.00 | 60,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | -0.99% | 6,303,971 |
| Mar 11, 2026 | 60,500.00 | 61,200.00 | 60,000.00 | 60,400.00 | 60,400.00 | - | 8,807,386 |
| Mar 10, 2026 | 59,800.00 | 60,900.00 | 58,800.00 | 60,400.00 | 60,400.00 | 5.41% | 11,564,120 |
| Mar 9, 2026 | 57,400.00 | 59,700.00 | 57,300.00 | 57,300.00 | 57,300.00 | -6.98% | 29,447,220 |
| Mar 6, 2026 | 62,000.00 | 63,200.00 | 61,600.00 | 61,600.00 | 61,600.00 | -1.44% | 8,906,748 |
| Mar 5, 2026 | 63,700.00 | 63,700.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 6,223,089 |
| Mar 4, 2026 | 61,800.00 | 63,200.00 | 61,700.00 | 63,000.00 | 63,000.00 | 2.27% | 10,299,450 |
| Mar 3, 2026 | 62,900.00 | 63,700.00 | 61,400.00 | 61,600.00 | 61,600.00 | -2.07% | 12,668,730 |
| Mar 2, 2026 | 62,900.00 | 63,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | -3.08% | 17,366,610 |
| Feb 27, 2026 | 65,500.00 | 66,400.00 | 64,800.00 | 64,900.00 | 64,900.00 | -0.76% | 8,956,923 |
| Feb 26, 2026 | 65,200.00 | 65,900.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.46% | 7,656,085 |
| Feb 25, 2026 | 65,000.00 | 66,500.00 | 64,700.00 | 65,100.00 | 65,100.00 | 0.15% | 9,635,655 |
| Feb 24, 2026 | 66,600.00 | 66,600.00 | 64,900.00 | 65,000.00 | 65,000.00 | -2.11% | 10,340,654 |
| Feb 23, 2026 | 65,000.00 | 66,700.00 | 64,600.00 | 66,400.00 | 66,400.00 | 3.11% | 10,305,720 |
| Feb 13, 2026 | 64,700.00 | 65,100.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.31% | 4,981,417 |
| Feb 12, 2026 | 65,500.00 | 65,500.00 | 64,200.00 | 64,200.00 | 64,200.00 | -0.77% | 8,179,530 |
| Feb 11, 2026 | 64,000.00 | 66,600.00 | 63,500.00 | 64,700.00 | 64,700.00 | 2.54% | 11,139,011 |
| Feb 10, 2026 | 64,500.00 | 65,500.00 | 62,600.00 | 63,100.00 | 63,100.00 | -2.92% | 16,063,900 |
| Feb 9, 2026 | 65,500.00 | 66,000.00 | 64,200.00 | 65,000.00 | 65,000.00 | -0.15% | 7,331,314 |