Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 59,700
+700 (1.19%)
At close: Aug 7, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 61,200.00 | 61,500.00 | 60,900.00 | 61,300.00 | 60,793.85 | 0.16% | 2,731,289 |
| Jul 6, 2026 | 62,000.00 | 62,500.00 | 60,700.00 | 61,200.00 | 60,694.68 | -1.29% | 4,185,903 |
| Jul 3, 2026 | 62,300.00 | 62,400.00 | 62,000.00 | 62,000.00 | 61,488.07 | -0.16% | 2,608,426 |
| Jul 2, 2026 | 63,000.00 | 63,100.00 | 62,100.00 | 62,100.00 | 61,587.25 | -1.43% | 2,929,926 |
| Jul 1, 2026 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 62,479.82 | 1.29% | 4,492,742 |
| Jun 30, 2026 | 62,200.00 | 62,600.00 | 61,900.00 | 62,200.00 | 61,686.42 | 0.32% | 4,806,222 |
| Jun 29, 2026 | 61,600.00 | 62,200.00 | 61,400.00 | 62,000.00 | 61,488.07 | 0.98% | 5,740,217 |
| Jun 26, 2026 | 61,000.00 | 61,500.00 | 60,800.00 | 61,400.00 | 60,893.03 | 0.99% | 3,382,870 |
| Jun 25, 2026 | 61,100.00 | 61,300.00 | 60,800.00 | 60,800.00 | 60,297.98 | -0.33% | 3,102,248 |
| Jun 24, 2026 | 61,400.00 | 61,600.00 | 61,000.00 | 61,000.00 | 60,496.33 | -0.49% | 2,549,836 |
| Jun 23, 2026 | 61,700.00 | 62,600.00 | 61,300.00 | 61,300.00 | 60,793.85 | - | 5,186,868 |
| Jun 22, 2026 | 61,700.00 | 61,800.00 | 61,200.00 | 61,300.00 | 60,793.85 | -0.65% | 2,784,176 |
| Jun 19, 2026 | 61,900.00 | 61,900.00 | 61,200.00 | 61,700.00 | 61,190.55 | 0.16% | 4,995,803 |
| Jun 18, 2026 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,091.38 | -0.96% | 4,752,694 |
| Jun 17, 2026 | 61,800.00 | 62,400.00 | 61,600.00 | 62,200.00 | 61,686.42 | 0.65% | 6,862,284 |
| Jun 16, 2026 | 61,800.00 | 62,300.00 | 61,600.00 | 61,800.00 | 61,289.72 | 0.32% | 3,116,286 |
| Jun 15, 2026 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,091.38 | - | 5,356,192 |
| Jun 12, 2026 | 61,900.00 | 62,100.00 | 61,600.00 | 61,600.00 | 61,091.38 | - | 3,338,083 |
| Jun 11, 2026 | 61,500.00 | 61,900.00 | 61,300.00 | 61,600.00 | 61,091.38 | -0.16% | 2,596,509 |
| Jun 10, 2026 | 61,600.00 | 62,200.00 | 61,600.00 | 61,700.00 | 61,190.55 | 0.33% | 2,515,852 |
| Jun 9, 2026 | 61,300.00 | 61,700.00 | 61,000.00 | 61,500.00 | 60,992.20 | 0.33% | 2,572,520 |
| Jun 8, 2026 | 61,200.00 | 62,100.00 | 60,900.00 | 61,300.00 | 60,793.85 | -0.65% | 7,744,894 |
| Jun 5, 2026 | 62,400.00 | 62,500.00 | 61,600.00 | 61,700.00 | 61,190.55 | -0.80% | 4,018,358 |
| Jun 4, 2026 | 61,800.00 | 62,500.00 | 61,700.00 | 62,200.00 | 61,686.42 | 0.48% | 4,072,125 |
| Jun 3, 2026 | 61,700.00 | 62,500.00 | 61,400.00 | 61,900.00 | 61,388.90 | 0.49% | 4,438,645 |
| Jun 2, 2026 | 62,300.00 | 62,700.00 | 61,600.00 | 61,600.00 | 61,091.38 | -0.96% | 8,255,897 |
| Jun 1, 2026 | 62,300.00 | 62,800.00 | 61,700.00 | 62,200.00 | 61,686.42 | 0.32% | 2,953,652 |