Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 59,900
+300 (0.50%)
At close: Sep 18, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 58,000.00 | 58,200.00 | 57,200.00 | 57,400.00 | 57,400.00 | -1.03% | 3,780,376 |
| Aug 18, 2026 | 58,200.00 | 59,000.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 2,989,493 |
| Aug 17, 2026 | 58,300.00 | 58,900.00 | 58,200.00 | 58,200.00 | 58,200.00 | -0.51% | 2,759,859 |
| Aug 14, 2026 | 59,500.00 | 59,600.00 | 58,500.00 | 58,500.00 | 58,500.00 | -1.68% | 4,908,921 |
| Aug 13, 2026 | 59,900.00 | 60,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | -0.34% | 4,651,350 |
| Aug 12, 2026 | 59,900.00 | 60,300.00 | 59,600.00 | 59,700.00 | 59,700.00 | -0.17% | 2,391,877 |
| Aug 11, 2026 | 60,500.00 | 60,800.00 | 59,600.00 | 59,800.00 | 59,800.00 | -0.83% | 4,213,923 |
| Aug 10, 2026 | 60,300.00 | 60,500.00 | 59,800.00 | 60,300.00 | 60,300.00 | 1.01% | 2,725,875 |
| Aug 7, 2026 | 58,700.00 | 60,800.00 | 58,700.00 | 59,700.00 | 59,700.00 | 1.19% | 7,391,673 |
| Aug 6, 2026 | 59,500.00 | 59,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | -0.51% | 4,625,574 |
| Aug 5, 2026 | 60,200.00 | 60,600.00 | 59,200.00 | 59,300.00 | 59,300.00 | -1.17% | 4,760,810 |
| Aug 4, 2026 | 60,900.00 | 60,900.00 | 59,600.00 | 60,000.00 | 60,000.00 | -1.32% | 5,220,285 |
| Aug 3, 2026 | 59,600.00 | 61,000.00 | 59,300.00 | 60,800.00 | 60,800.00 | 2.53% | 7,671,066 |
| Jul 31, 2026 | 57,700.00 | 60,400.00 | 57,300.00 | 59,300.00 | 59,300.00 | 4.96% | 18,377,780 |
| Jul 30, 2026 | 55,000.00 | 56,700.00 | 54,700.00 | 56,500.00 | 56,500.00 | 3.48% | 5,439,189 |
| Jul 29, 2026 | 54,200.00 | 54,700.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.92% | 2,079,079 |
| Jul 28, 2026 | 53,700.00 | 54,600.00 | 53,300.00 | 54,100.00 | 54,100.00 | 0.19% | 2,621,120 |
| Jul 27, 2026 | 54,500.00 | 54,800.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.18% | 2,625,658 |
| Jul 24, 2026 | 54,000.00 | 55,300.00 | 53,200.00 | 54,100.00 | 54,100.00 | 0.19% | 2,515,533 |
| Jul 23, 2026 | 54,100.00 | 54,900.00 | 52,600.00 | 54,000.00 | 54,000.00 | -0.09% | 7,464,625 |
| Jul 22, 2026 | 56,800.00 | 57,100.00 | 54,500.00 | 54,500.00 | 54,050.00 | -3.88% | 9,207,098 |
| Jul 21, 2026 | 56,700.00 | 57,200.00 | 56,600.00 | 56,700.00 | 56,231.83 | - | 3,422,678 |
| Jul 20, 2026 | 58,800.00 | 58,800.00 | 56,300.00 | 56,700.00 | 56,231.83 | -3.08% | 8,536,800 |
| Jul 17, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,500.00 | 58,016.97 | -1.52% | 2,005,298 |
| Jul 16, 2026 | 59,100.00 | 59,800.00 | 58,400.00 | 59,400.00 | 58,909.54 | 0.34% | 3,363,952 |
| Jul 15, 2026 | 59,200.00 | 59,400.00 | 58,700.00 | 59,200.00 | 58,711.19 | - | 2,675,866 |
| Jul 14, 2026 | 58,900.00 | 59,500.00 | 58,600.00 | 59,200.00 | 58,711.19 | 0.51% | 3,939,121 |
| Jul 13, 2026 | 60,500.00 | 60,500.00 | 58,800.00 | 58,900.00 | 58,413.67 | -2.64% | 6,813,411 |
| Jul 10, 2026 | 61,100.00 | 61,500.00 | 60,500.00 | 60,500.00 | 60,000.46 | -0.98% | 3,862,739 |
| Jul 9, 2026 | 61,300.00 | 61,500.00 | 61,000.00 | 61,100.00 | 60,595.50 | -0.81% | 2,216,543 |
| Jul 8, 2026 | 61,300.00 | 61,800.00 | 61,100.00 | 61,600.00 | 61,091.38 | 0.49% | 2,057,927 |