Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 64,400
+1,200 (1.90%)
At close: May 19, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |