Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam · Delayed Price · Currency is VND 56,700
-1,800 (-3.08%)
At close: Jul 20, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,500.00 | 58,500.00 | -1.52% | 2,005,298 |
| Jul 16, 2026 | 59,100.00 | 59,800.00 | 58,400.00 | 59,400.00 | 59,400.00 | 0.34% | 3,363,952 |
| Jul 15, 2026 | 59,200.00 | 59,400.00 | 58,700.00 | 59,200.00 | 59,200.00 | - | 2,675,866 |
| Jul 14, 2026 | 58,900.00 | 59,500.00 | 58,600.00 | 59,200.00 | 59,200.00 | 0.51% | 3,939,121 |
| Jul 13, 2026 | 60,500.00 | 60,500.00 | 58,800.00 | 58,900.00 | 58,900.00 | -2.64% | 6,813,411 |
| Jul 10, 2026 | 61,100.00 | 61,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.98% | 3,862,739 |
| Jul 9, 2026 | 61,300.00 | 61,500.00 | 61,000.00 | 61,100.00 | 61,100.00 | -0.81% | 2,216,543 |
| Jul 8, 2026 | 61,300.00 | 61,800.00 | 61,100.00 | 61,600.00 | 61,600.00 | 0.49% | 2,057,927 |
| Jul 7, 2026 | 61,200.00 | 61,500.00 | 60,900.00 | 61,300.00 | 61,300.00 | 0.16% | 2,731,289 |
| Jul 6, 2026 | 62,000.00 | 62,500.00 | 60,700.00 | 61,200.00 | 61,200.00 | -1.29% | 4,185,903 |
| Jul 3, 2026 | 62,300.00 | 62,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.16% | 2,608,426 |
| Jul 2, 2026 | 63,000.00 | 63,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | -1.43% | 2,929,926 |
| Jul 1, 2026 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 63,000.00 | 1.29% | 4,492,742 |
| Jun 30, 2026 | 62,200.00 | 62,600.00 | 61,900.00 | 62,200.00 | 62,200.00 | 0.32% | 4,806,222 |
| Jun 29, 2026 | 61,600.00 | 62,200.00 | 61,400.00 | 62,000.00 | 62,000.00 | 0.98% | 5,740,217 |
| Jun 26, 2026 | 61,000.00 | 61,500.00 | 60,800.00 | 61,400.00 | 61,400.00 | 0.99% | 3,382,870 |
| Jun 25, 2026 | 61,100.00 | 61,300.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.33% | 3,102,248 |
| Jun 24, 2026 | 61,400.00 | 61,600.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.49% | 2,549,836 |
| Jun 23, 2026 | 61,700.00 | 62,600.00 | 61,300.00 | 61,300.00 | 61,300.00 | - | 5,186,868 |
| Jun 22, 2026 | 61,700.00 | 61,800.00 | 61,200.00 | 61,300.00 | 61,300.00 | -0.65% | 2,784,176 |
| Jun 19, 2026 | 61,900.00 | 61,900.00 | 61,200.00 | 61,700.00 | 61,700.00 | 0.16% | 4,995,803 |
| Jun 18, 2026 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.96% | 4,752,694 |
| Jun 17, 2026 | 61,800.00 | 62,400.00 | 61,600.00 | 62,200.00 | 62,200.00 | 0.65% | 6,862,284 |
| Jun 16, 2026 | 61,800.00 | 62,300.00 | 61,600.00 | 61,800.00 | 61,800.00 | 0.32% | 3,116,286 |
| Jun 15, 2026 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,600.00 | - | 5,356,192 |
| Jun 12, 2026 | 61,900.00 | 62,100.00 | 61,600.00 | 61,600.00 | 61,600.00 | - | 3,338,083 |
| Jun 11, 2026 | 61,500.00 | 61,900.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.16% | 2,596,509 |
| Jun 10, 2026 | 61,600.00 | 62,200.00 | 61,600.00 | 61,700.00 | 61,700.00 | 0.33% | 2,515,852 |
| Jun 9, 2026 | 61,300.00 | 61,700.00 | 61,000.00 | 61,500.00 | 61,500.00 | 0.33% | 2,572,520 |
| Jun 8, 2026 | 61,200.00 | 62,100.00 | 60,900.00 | 61,300.00 | 61,300.00 | -0.65% | 7,744,894 |
| Jun 5, 2026 | 62,400.00 | 62,500.00 | 61,600.00 | 61,700.00 | 61,700.00 | -0.80% | 4,018,358 |
| Jun 4, 2026 | 61,800.00 | 62,500.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.48% | 4,072,125 |
| Jun 3, 2026 | 61,700.00 | 62,500.00 | 61,400.00 | 61,900.00 | 61,900.00 | 0.49% | 4,438,645 |
| Jun 2, 2026 | 62,300.00 | 62,700.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.96% | 8,255,897 |
| Jun 1, 2026 | 62,300.00 | 62,800.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.32% | 2,953,652 |
| May 29, 2026 | 63,000.00 | 63,000.00 | 61,800.00 | 62,000.00 | 62,000.00 | -1.27% | 5,832,613 |
| May 28, 2026 | 64,200.00 | 64,200.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.18% | 5,002,154 |
| May 27, 2026 | 64,400.00 | 64,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | -0.31% | 4,320,489 |
| May 26, 2026 | 63,300.00 | 64,400.00 | 63,300.00 | 64,400.00 | 64,400.00 | 1.10% | 5,705,102 |
| May 25, 2026 | 63,200.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,700.00 | 0.31% | 5,426,681 |
| May 22, 2026 | 64,900.00 | 64,900.00 | 63,300.00 | 63,500.00 | 63,500.00 | -2.16% | 8,453,458 |
| May 21, 2026 | 64,600.00 | 66,200.00 | 63,800.00 | 64,900.00 | 64,900.00 | 0.46% | 20,278,540 |
| May 20, 2026 | 63,700.00 | 64,700.00 | 61,800.00 | 64,600.00 | 64,600.00 | 0.31% | 14,449,110 |
| May 19, 2026 | 63,400.00 | 65,000.00 | 62,600.00 | 64,400.00 | 64,400.00 | 1.90% | 24,446,280 |
| 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 |