U.S. markets closed

Joint Stock Commercial Bank for Foreign Trade of Vietnam (VCB.VN)

HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
87,500.00-900.00 (-1.02%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202488,500.0089,100.0087,500.0087,500.0087,500.002,482,100
13 jun 202488,900.0089,100.0088,400.0088,400.0088,400.001,724,900
12 jun 202487,400.0089,200.0087,000.0088,700.0088,700.002,249,500
11 jun 202488,300.0088,400.0087,100.0087,200.0087,200.002,412,580
10 jun 202488,900.0089,200.0087,900.0088,000.0088,000.002,921,811
07 jun 202489,100.0089,700.0088,500.0088,500.0088,500.001,289,639
06 jun 202488,900.0089,700.0088,800.0089,000.0089,000.001,699,875
05 jun 202488,700.0089,500.0088,600.0088,800.0088,800.002,283,379
04 jun 202488,900.0089,200.0088,300.0088,700.0088,700.002,164,701
03 jun 202488,000.0089,300.0088,000.0088,200.0088,200.002,133,669
31 may 202488,700.0089,000.0087,200.0087,200.0087,200.003,921,773
30 may 202489,500.0089,700.0088,500.0088,600.0088,600.002,400,732
29 may 202490,800.0091,000.0089,800.0089,800.0089,800.001,186,438
28 may 202489,800.0090,700.0089,800.0090,700.0090,700.001,814,349
27 may 202490,400.0090,600.0089,700.0090,200.0090,200.001,258,620
24 may 202491,000.0091,000.0090,000.0090,200.0090,200.002,405,530
23 may 202490,700.0091,500.0090,500.0091,000.0091,000.001,317,568
22 may 202491,500.0091,700.0090,700.0090,700.0090,700.001,511,733
21 may 202491,900.0092,000.0090,700.0091,100.0091,100.001,486,517
20 may 202492,300.0093,000.0091,800.0091,900.0091,900.001,207,866
17 may 202492,600.0092,600.0091,700.0091,800.0091,800.001,084,792
16 may 202492,000.0092,700.0091,500.0092,600.0092,600.001,792,922
15 may 202491,000.0091,300.0090,800.0091,000.0091,000.00968,144
14 may 202491,100.0091,600.0090,500.0090,600.0090,600.00932,500
13 may 202492,100.0092,400.0090,500.0091,000.0091,000.001,317,721
10 may 202492,700.0092,700.0091,700.0092,000.0092,000.00868,444
09 may 202492,900.0093,400.0092,300.0092,500.0092,500.00691,600
08 may 202492,700.0093,200.0092,100.0093,000.0093,000.001,325,000
07 may 202493,400.0094,100.0092,900.0092,900.0092,900.001,219,200
06 may 202492,900.0093,300.0092,700.0093,000.0093,000.001,246,201
03 may 202492,400.0093,400.0091,800.0092,500.0092,500.001,535,700
02 may 202492,100.0092,500.0091,100.0091,900.0091,900.001,231,400
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202491,700.0093,300.0091,200.0091,200.0091,200.001,763,300
25 abr 202490,600.0092,900.0090,500.0091,000.0091,000.001,334,700
24 abr 202491,000.0091,100.0090,100.0090,600.0090,600.002,190,200
23 abr 202490,600.0091,200.0089,200.0090,100.0090,100.001,661,900
22 abr 202490,500.0091,400.0090,200.0090,600.0090,600.001,064,100
19 abr 202490,000.0090,900.0089,700.0090,500.0090,500.001,423,800
18 abr 2024------
17 abr 202491,200.0092,100.0089,500.0090,500.0090,500.001,609,700
16 abr 202493,800.0093,800.0090,500.0091,000.0091,000.001,956,700
15 abr 202494,600.0096,500.0092,000.0092,000.0092,000.001,965,300
12 abr 202494,500.0095,500.0093,800.0094,600.0094,600.00943,800
11 abr 202494,000.0094,600.0093,500.0094,000.0094,000.00823,000
10 abr 202494,300.0094,600.0094,100.0094,500.0094,500.00856,400
09 abr 202495,000.0095,400.0094,200.0094,300.0094,300.00814,600
08 abr 202494,900.0095,300.0094,200.0094,900.0094,900.00960,100
05 abr 202494,800.0095,600.0094,200.0094,900.0094,900.00824,400
04 abr 202494,900.0096,000.0094,400.0096,000.0096,000.002,141,700
03 abr 202494,400.0094,800.0093,800.0093,800.0093,800.001,549,100
02 abr 202495,100.0095,200.0093,900.0094,500.0094,500.001,133,000
01 abr 202494,900.0096,000.0094,700.0095,200.0095,200.001,221,000
29 mar 202495,900.0095,900.0094,900.0094,900.0094,900.00965,200
28 mar 202496,200.0096,400.0095,600.0095,700.0095,700.001,232,900
27 mar 202496,200.0096,200.0095,600.0095,800.0095,800.001,260,000
26 mar 202496,000.0096,600.0095,800.0096,300.0096,300.00735,400
25 mar 202495,000.0096,900.0094,100.0095,700.0095,700.001,582,600
22 mar 202495,200.0096,800.0095,200.0096,400.0096,400.001,889,000
21 mar 202494,000.0095,500.0094,000.0095,200.0095,200.001,694,100
20 mar 202492,500.0094,100.0092,500.0093,200.0093,200.00970,900
19 mar 202492,500.0093,500.0092,500.0092,500.0092,500.001,060,100
18 mar 202494,300.0094,500.0092,500.0093,000.0093,000.001,867,500
15 mar 202495,000.0095,000.0093,900.0094,000.0094,000.002,466,500
14 mar 202496,000.0096,100.0094,600.0095,000.0095,000.002,347,601
13 mar 202494,900.0096,500.0094,300.0096,000.0096,000.003,288,500
12 mar 202494,100.0094,900.0094,000.0094,400.0094,400.001,135,300
11 mar 202495,100.0096,000.0094,100.0094,100.0094,100.002,004,000
08 mar 202495,900.0096,500.0095,100.0095,100.0095,100.002,327,900
07 mar 202495,900.0097,400.0095,500.0095,800.0095,800.002,506,300
06 mar 202495,500.0096,800.0095,100.0095,600.0095,600.002,070,600
05 mar 202496,600.0096,600.0095,200.0095,500.0095,500.001,434,800
04 mar 202498,000.0098,000.0095,600.0096,000.0096,000.001,734,400
01 mar 202498,200.0098,200.0094,900.0097,300.0097,300.002,423,600
29 feb 202498,500.00100,500.0097,300.0097,300.0097,300.001,991,000
28 feb 202491,000.0097,400.0090,400.0097,400.0097,400.004,333,900
27 feb 202489,600.0091,200.0089,100.0091,100.0091,100.001,698,900
26 feb 202488,900.0090,000.0088,900.0089,500.0089,500.00792,000
23 feb 202489,500.0091,400.0088,900.0088,900.0088,900.001,894,900
22 feb 202490,600.0091,000.0089,500.0089,500.0089,500.001,293,900
21 feb 202491,700.0091,700.0090,500.0091,200.0091,200.001,461,400
20 feb 202490,100.0091,400.0089,400.0091,300.0091,300.001,520,300
19 feb 202489,900.0090,500.0089,300.0090,200.0090,200.001,139,300
16 feb 202489,900.0090,200.0089,500.0089,600.0089,600.00801,600
15 feb 202490,000.0090,700.0089,100.0089,900.0089,900.001,140,700
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202490,000.0090,800.0089,300.0090,000.0090,000.001,441,400
06 feb 202490,300.0090,600.0089,100.0089,500.0089,500.001,426,300
05 feb 202490,200.0090,600.0089,400.0090,000.0090,000.002,019,000
02 feb 202489,100.0090,500.0089,100.0090,300.0090,300.00847,000
01 feb 202488,000.0090,200.0088,000.0089,800.0089,800.00668,100
31 ene 202490,600.0090,600.0088,500.0088,500.0088,500.001,019,600
30 ene 202491,200.0091,200.0090,100.0091,000.0091,000.00934,600
29 ene 202491,800.0092,000.0090,900.0091,200.0091,200.00804,500
*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...