Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 86,100.00 | 86,700.00 | 85,500.00 | 86,000.00 | 86,000.00 | 1,850,476 |
| 20 jun 2024 | 86,600.00 | 86,600.00 | 85,600.00 | 86,000.00 | 86,000.00 | 2,718,944 |
| 19 jun 2024 | 87,300.00 | 87,500.00 | 86,500.00 | 86,600.00 | 86,600.00 | 2,294,500 |
| 18 jun 2024 | 87,500.00 | 88,500.00 | 87,100.00 | 87,100.00 | 87,100.00 | 1,410,900 |
| 17 jun 2024 | 87,600.00 | 87,800.00 | 87,100.00 | 87,100.00 | 87,100.00 | 2,363,700 |
| 14 jun 2024 | 88,500.00 | 89,100.00 | 87,500.00 | 87,500.00 | 87,500.00 | 2,482,100 |
| 13 jun 2024 | 88,900.00 | 89,100.00 | 88,400.00 | 88,400.00 | 88,400.00 | 1,724,900 |
| 12 jun 2024 | 87,400.00 | 89,200.00 | 87,000.00 | 88,700.00 | 88,700.00 | 2,249,500 |
| 11 jun 2024 | 88,300.00 | 88,400.00 | 87,100.00 | 87,200.00 | 87,200.00 | 2,412,580 |
| 10 jun 2024 | 88,900.00 | 89,200.00 | 87,900.00 | 88,000.00 | 88,000.00 | 2,921,811 |
| 07 jun 2024 | 89,100.00 | 89,700.00 | 88,500.00 | 88,500.00 | 88,500.00 | 1,289,639 |
| 06 jun 2024 | 88,900.00 | 89,700.00 | 88,800.00 | 89,000.00 | 89,000.00 | 1,699,875 |
| 05 jun 2024 | 88,700.00 | 89,500.00 | 88,600.00 | 88,800.00 | 88,800.00 | 2,283,379 |
| 04 jun 2024 | 88,900.00 | 89,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | 2,164,701 |
| 03 jun 2024 | 88,000.00 | 89,300.00 | 88,000.00 | 88,200.00 | 88,200.00 | 2,133,669 |
| 31 may 2024 | 88,700.00 | 89,000.00 | 87,200.00 | 87,200.00 | 87,200.00 | 3,921,773 |
| 30 may 2024 | 89,500.00 | 89,700.00 | 88,500.00 | 88,600.00 | 88,600.00 | 2,400,732 |
| 29 may 2024 | 90,800.00 | 91,000.00 | 89,800.00 | 89,800.00 | 89,800.00 | 1,186,438 |
| 28 may 2024 | 89,800.00 | 90,700.00 | 89,800.00 | 90,700.00 | 90,700.00 | 1,814,349 |
| 27 may 2024 | 90,400.00 | 90,600.00 | 89,700.00 | 90,200.00 | 90,200.00 | 1,258,620 |
| 24 may 2024 | 91,000.00 | 91,000.00 | 90,000.00 | 90,200.00 | 90,200.00 | 2,405,530 |
| 23 may 2024 | 90,700.00 | 91,500.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,568 |
| 22 may 2024 | 91,500.00 | 91,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 1,511,733 |
| 21 may 2024 | 91,900.00 | 92,000.00 | 90,700.00 | 91,100.00 | 91,100.00 | 1,486,517 |
| 20 may 2024 | 92,300.00 | 93,000.00 | 91,800.00 | 91,900.00 | 91,900.00 | 1,207,866 |
| 17 may 2024 | 92,600.00 | 92,600.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,084,792 |
| 16 may 2024 | 92,000.00 | 92,700.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1,792,922 |
| 15 may 2024 | 91,000.00 | 91,300.00 | 90,800.00 | 91,000.00 | 91,000.00 | 968,144 |
| 14 may 2024 | 91,100.00 | 91,600.00 | 90,500.00 | 90,600.00 | 90,600.00 | 932,500 |
| 13 may 2024 | 92,100.00 | 92,400.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,721 |
| 10 may 2024 | 92,700.00 | 92,700.00 | 91,700.00 | 92,000.00 | 92,000.00 | 868,444 |
| 09 may 2024 | 92,900.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | 691,600 |
| 08 may 2024 | 92,700.00 | 93,200.00 | 92,100.00 | 93,000.00 | 93,000.00 | 1,325,000 |
| 07 may 2024 | 93,400.00 | 94,100.00 | 92,900.00 | 92,900.00 | 92,900.00 | 1,219,200 |
| 06 may 2024 | 92,900.00 | 93,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 1,246,201 |
| 03 may 2024 | 92,400.00 | 93,400.00 | 91,800.00 | 92,500.00 | 92,500.00 | 1,535,700 |
| 02 may 2024 | 92,100.00 | 92,500.00 | 91,100.00 | 91,900.00 | 91,900.00 | 1,231,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 91,700.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | 1,763,300 |
| 25 abr 2024 | 90,600.00 | 92,900.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,334,700 |
| 24 abr 2024 | 91,000.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | 2,190,200 |
| 23 abr 2024 | 90,600.00 | 91,200.00 | 89,200.00 | 90,100.00 | 90,100.00 | 1,661,900 |
| 22 abr 2024 | 90,500.00 | 91,400.00 | 90,200.00 | 90,600.00 | 90,600.00 | 1,064,100 |
| 19 abr 2024 | 90,000.00 | 90,900.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,423,800 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 91,200.00 | 92,100.00 | 89,500.00 | 90,500.00 | 90,500.00 | 1,609,700 |
| 16 abr 2024 | 93,800.00 | 93,800.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,956,700 |
| 15 abr 2024 | 94,600.00 | 96,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,965,300 |
| 12 abr 2024 | 94,500.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | 943,800 |
| 11 abr 2024 | 94,000.00 | 94,600.00 | 93,500.00 | 94,000.00 | 94,000.00 | 823,000 |
| 10 abr 2024 | 94,300.00 | 94,600.00 | 94,100.00 | 94,500.00 | 94,500.00 | 856,400 |
| 09 abr 2024 | 95,000.00 | 95,400.00 | 94,200.00 | 94,300.00 | 94,300.00 | 814,600 |
| 08 abr 2024 | 94,900.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 960,100 |
| 05 abr 2024 | 94,800.00 | 95,600.00 | 94,200.00 | 94,900.00 | 94,900.00 | 824,400 |
| 04 abr 2024 | 94,900.00 | 96,000.00 | 94,400.00 | 96,000.00 | 96,000.00 | 2,141,700 |
| 03 abr 2024 | 94,400.00 | 94,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | 1,549,100 |
| 02 abr 2024 | 95,100.00 | 95,200.00 | 93,900.00 | 94,500.00 | 94,500.00 | 1,133,000 |
| 01 abr 2024 | 94,900.00 | 96,000.00 | 94,700.00 | 95,200.00 | 95,200.00 | 1,221,000 |
| 29 mar 2024 | 95,900.00 | 95,900.00 | 94,900.00 | 94,900.00 | 94,900.00 | 965,200 |
| 28 mar 2024 | 96,200.00 | 96,400.00 | 95,600.00 | 95,700.00 | 95,700.00 | 1,232,900 |
| 27 mar 2024 | 96,200.00 | 96,200.00 | 95,600.00 | 95,800.00 | 95,800.00 | 1,260,000 |
| 26 mar 2024 | 96,000.00 | 96,600.00 | 95,800.00 | 96,300.00 | 96,300.00 | 735,400 |
| 25 mar 2024 | 95,000.00 | 96,900.00 | 94,100.00 | 95,700.00 | 95,700.00 | 1,582,600 |
| 22 mar 2024 | 95,200.00 | 96,800.00 | 95,200.00 | 96,400.00 | 96,400.00 | 1,889,000 |
| 21 mar 2024 | 94,000.00 | 95,500.00 | 94,000.00 | 95,200.00 | 95,200.00 | 1,694,100 |
| 20 mar 2024 | 92,500.00 | 94,100.00 | 92,500.00 | 93,200.00 | 93,200.00 | 970,900 |
| 19 mar 2024 | 92,500.00 | 93,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,060,100 |
| 18 mar 2024 | 94,300.00 | 94,500.00 | 92,500.00 | 93,000.00 | 93,000.00 | 1,867,500 |
| 15 mar 2024 | 95,000.00 | 95,000.00 | 93,900.00 | 94,000.00 | 94,000.00 | 2,466,500 |
| 14 mar 2024 | 96,000.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | 2,347,601 |
| 13 mar 2024 | 94,900.00 | 96,500.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3,288,500 |
| 12 mar 2024 | 94,100.00 | 94,900.00 | 94,000.00 | 94,400.00 | 94,400.00 | 1,135,300 |
| 11 mar 2024 | 95,100.00 | 96,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | 2,004,000 |
| 08 mar 2024 | 95,900.00 | 96,500.00 | 95,100.00 | 95,100.00 | 95,100.00 | 2,327,900 |
| 07 mar 2024 | 95,900.00 | 97,400.00 | 95,500.00 | 95,800.00 | 95,800.00 | 2,506,300 |
| 06 mar 2024 | 95,500.00 | 96,800.00 | 95,100.00 | 95,600.00 | 95,600.00 | 2,070,600 |
| 05 mar 2024 | 96,600.00 | 96,600.00 | 95,200.00 | 95,500.00 | 95,500.00 | 1,434,800 |
| 04 mar 2024 | 98,000.00 | 98,000.00 | 95,600.00 | 96,000.00 | 96,000.00 | 1,734,400 |
| 01 mar 2024 | 98,200.00 | 98,200.00 | 94,900.00 | 97,300.00 | 97,300.00 | 2,423,600 |
| 29 feb 2024 | 98,500.00 | 100,500.00 | 97,300.00 | 97,300.00 | 97,300.00 | 1,991,000 |
| 28 feb 2024 | 91,000.00 | 97,400.00 | 90,400.00 | 97,400.00 | 97,400.00 | 4,333,900 |
| 27 feb 2024 | 89,600.00 | 91,200.00 | 89,100.00 | 91,100.00 | 91,100.00 | 1,698,900 |
| 26 feb 2024 | 88,900.00 | 90,000.00 | 88,900.00 | 89,500.00 | 89,500.00 | 792,000 |
| 23 feb 2024 | 89,500.00 | 91,400.00 | 88,900.00 | 88,900.00 | 88,900.00 | 1,894,900 |
| 22 feb 2024 | 90,600.00 | 91,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | 1,293,900 |
| 21 feb 2024 | 91,700.00 | 91,700.00 | 90,500.00 | 91,200.00 | 91,200.00 | 1,461,400 |
| 20 feb 2024 | 90,100.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 1,520,300 |
| 19 feb 2024 | 89,900.00 | 90,500.00 | 89,300.00 | 90,200.00 | 90,200.00 | 1,139,300 |
| 16 feb 2024 | 89,900.00 | 90,200.00 | 89,500.00 | 89,600.00 | 89,600.00 | 801,600 |
| 15 feb 2024 | 90,000.00 | 90,700.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,140,700 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 90,000.00 | 90,800.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1,441,400 |
| 06 feb 2024 | 90,300.00 | 90,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | 1,426,300 |
| 05 feb 2024 | 90,200.00 | 90,600.00 | 89,400.00 | 90,000.00 | 90,000.00 | 2,019,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.