Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam
· Delayed Price · Currency is VND 61,600
-900 (-1.44%)
At close: Mar 6, 2026
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62,000.00 | 63,200.00 | 61,600.00 | 61,600.00 | 61,600.00 | -1.44% | 8,906,748 |
| Mar 5, 2026 | 63,700.00 | 63,700.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 6,223,089 |
| Mar 4, 2026 | 61,800.00 | 63,200.00 | 61,700.00 | 63,000.00 | 63,000.00 | 2.27% | 10,299,450 |
| Mar 3, 2026 | 62,900.00 | 63,700.00 | 61,400.00 | 61,600.00 | 61,600.00 | -2.07% | 12,668,730 |
| Mar 2, 2026 | 62,900.00 | 63,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | -3.08% | 17,366,610 |
| Feb 27, 2026 | 65,500.00 | 66,400.00 | 64,800.00 | 64,900.00 | 64,900.00 | -0.76% | 8,956,923 |
| Feb 26, 2026 | 65,200.00 | 65,900.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.46% | 7,656,085 |
| Feb 25, 2026 | 65,000.00 | 66,500.00 | 64,700.00 | 65,100.00 | 65,100.00 | 0.15% | 9,635,655 |
| Feb 24, 2026 | 66,600.00 | 66,600.00 | 64,900.00 | 65,000.00 | 65,000.00 | -2.11% | 10,340,654 |
| Feb 23, 2026 | 65,000.00 | 66,700.00 | 64,600.00 | 66,400.00 | 66,400.00 | 3.11% | 10,305,720 |
| Feb 13, 2026 | 64,700.00 | 65,100.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.31% | 4,981,417 |
| Feb 12, 2026 | 65,500.00 | 65,500.00 | 64,200.00 | 64,200.00 | 64,200.00 | -0.77% | 8,179,530 |
| Feb 11, 2026 | 64,000.00 | 66,600.00 | 63,500.00 | 64,700.00 | 64,700.00 | 2.54% | 11,139,011 |
| Feb 10, 2026 | 64,500.00 | 65,500.00 | 62,600.00 | 63,100.00 | 63,100.00 | -2.92% | 16,063,900 |
| Feb 9, 2026 | 65,500.00 | 66,000.00 | 64,200.00 | 65,000.00 | 65,000.00 | -0.15% | 7,331,314 |
| Feb 6, 2026 | 67,900.00 | 67,900.00 | 64,900.00 | 65,100.00 | 65,100.00 | -4.82% | 24,822,616 |
| Feb 5, 2026 | 70,700.00 | 70,800.00 | 68,400.00 | 68,400.00 | 68,400.00 | -3.39% | 11,735,060 |
| Feb 4, 2026 | 72,000.00 | 72,000.00 | 70,500.00 | 70,800.00 | 70,800.00 | -1.39% | 8,960,831 |
| Feb 3, 2026 | 72,400.00 | 73,300.00 | 71,300.00 | 71,800.00 | 71,800.00 | 0.42% | 15,254,650 |
| Feb 2, 2026 | 70,500.00 | 71,500.00 | 69,300.00 | 71,500.00 | 71,500.00 | 1.42% | 11,010,380 |
| Jan 30, 2026 | 70,600.00 | 71,900.00 | 69,600.00 | 70,500.00 | 70,500.00 | 1.00% | 11,495,970 |
| Jan 29, 2026 | 69,300.00 | 70,800.00 | 68,600.00 | 69,800.00 | 69,800.00 | 0.29% | 8,069,952 |
| Jan 28, 2026 | 71,100.00 | 72,900.00 | 69,400.00 | 69,600.00 | 69,600.00 | -1.42% | 14,348,473 |
| Jan 27, 2026 | 69,700.00 | 71,500.00 | 68,100.00 | 70,600.00 | 70,600.00 | 1.44% | 10,578,240 |
| Jan 26, 2026 | 68,900.00 | 71,100.00 | 68,700.00 | 69,600.00 | 69,600.00 | 1.46% | 13,166,810 |
| Jan 23, 2026 | 71,000.00 | 71,000.00 | 68,500.00 | 68,600.00 | 68,600.00 | -3.38% | 20,845,130 |
| Jan 22, 2026 | 73,400.00 | 75,900.00 | 70,600.00 | 71,000.00 | 71,000.00 | -2.47% | 66,705,650 |
| Jan 21, 2026 | 72,800.00 | 73,600.00 | 71,700.00 | 72,800.00 | 72,800.00 | -0.95% | 11,358,900 |
| Jan 20, 2026 | 74,000.00 | 75,000.00 | 72,100.00 | 73,500.00 | 73,500.00 | 1.10% | 21,194,870 |
| Jan 19, 2026 | 73,000.00 | 73,500.00 | 71,600.00 | 72,700.00 | 72,700.00 | -0.41% | 8,576,421 |
| Jan 16, 2026 | 73,000.00 | 76,000.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.53% | 13,473,930 |
| Jan 15, 2026 | 74,000.00 | 74,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | -5.39% | 22,804,880 |
| Jan 14, 2026 | 73,100.00 | 78,800.00 | 73,100.00 | 76,000.00 | 76,000.00 | 2.70% | 21,667,290 |
| Jan 13, 2026 | 74,300.00 | 76,000.00 | 71,800.00 | 74,000.00 | 74,000.00 | 1.79% | 28,508,890 |
| Jan 12, 2026 | 69,900.00 | 72,700.00 | 69,600.00 | 72,700.00 | 72,700.00 | 6.91% | 22,152,250 |
| Jan 9, 2026 | 65,400.00 | 68,000.00 | 65,400.00 | 68,000.00 | 68,000.00 | 6.75% | 32,526,260 |
| Jan 8, 2026 | 59,800.00 | 63,700.00 | 59,700.00 | 63,700.00 | 63,700.00 | 6.88% | 27,415,368 |
| Jan 7, 2026 | 57,600.00 | 59,900.00 | 57,500.00 | 59,600.00 | 59,600.00 | 4.01% | 13,102,300 |
| Jan 6, 2026 | 57,100.00 | 57,500.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.35% | 4,232,923 |
| Jan 5, 2026 | 57,500.00 | 57,600.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.70% | 3,604,135 |
| Dec 31, 2025 | 57,400.00 | 57,900.00 | 57,300.00 | 57,500.00 | 57,500.00 | 0.35% | 3,535,514 |
| Dec 30, 2025 | 57,300.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.35% | 2,962,722 |
| Dec 29, 2025 | 57,400.00 | 57,500.00 | 57,100.00 | 57,100.00 | 57,100.00 | - | 3,104,824 |
| Dec 26, 2025 | 57,100.00 | 57,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | - | 3,312,105 |
| Dec 25, 2025 | 57,000.00 | 57,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | 0.18% | 4,241,925 |
| Dec 24, 2025 | 57,300.00 | 57,300.00 | 56,900.00 | 57,000.00 | 57,000.00 | -0.35% | 4,437,435 |
| Dec 23, 2025 | 57,800.00 | 58,100.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.04% | 3,489,396 |
| Dec 22, 2025 | 57,700.00 | 58,000.00 | 57,300.00 | 57,800.00 | 57,800.00 | 0.52% | 2,951,460 |
| Dec 19, 2025 | 57,000.00 | 57,500.00 | 56,700.00 | 57,500.00 | 57,500.00 | 1.23% | 4,339,233 |
| Dec 18, 2025 | 57,200.00 | 57,500.00 | 56,700.00 | 56,800.00 | 56,800.00 | 0.18% | 3,580,288 |
| Dec 17, 2025 | 57,000.00 | 57,500.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.35% | 2,415,069 |
| Dec 16, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,900.00 | 56,900.00 | 0.18% | 6,378,752 |
| Dec 15, 2025 | 56,800.00 | 57,300.00 | 56,700.00 | 56,800.00 | 56,800.00 | - | 3,749,468 |
| Dec 12, 2025 | 57,800.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -1.39% | 4,908,342 |
| Dec 11, 2025 | 58,400.00 | 58,400.00 | 57,600.00 | 57,600.00 | 57,600.00 | -1.03% | 1,870,105 |
| Dec 10, 2025 | 58,300.00 | 58,600.00 | 57,800.00 | 58,200.00 | 58,200.00 | 0.34% | 6,930,029 |
| Dec 9, 2025 | 57,900.00 | 58,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | 0.17% | 7,236,097 |
| Dec 8, 2025 | 58,200.00 | 58,300.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.69% | 2,322,740 |
| Dec 5, 2025 | 59,000.00 | 59,200.00 | 58,200.00 | 58,300.00 | 58,300.00 | -1.02% | 3,684,024 |
| Dec 4, 2025 | 59,000.00 | 59,400.00 | 58,700.00 | 58,900.00 | 58,900.00 | - | 3,107,612 |
| Dec 3, 2025 | 57,800.00 | 59,100.00 | 57,800.00 | 58,900.00 | 58,900.00 | 2.26% | 6,238,383 |
| Dec 2, 2025 | 57,500.00 | 57,800.00 | 57,200.00 | 57,600.00 | 57,600.00 | 0.17% | 3,368,639 |
| Dec 1, 2025 | 57,600.00 | 58,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | 0.17% | 2,900,104 |
| Nov 28, 2025 | 58,000.00 | 58,100.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.86% | 3,716,235 |
| Nov 27, 2025 | 58,200.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.34% | 3,192,377 |
| Nov 26, 2025 | 58,500.00 | 58,600.00 | 57,800.00 | 58,100.00 | 58,100.00 | -0.17% | 7,193,122 |
| Nov 25, 2025 | 58,900.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.02% | 3,002,789 |
| Nov 24, 2025 | 59,000.00 | 59,300.00 | 58,700.00 | 58,800.00 | 58,800.00 | -0.34% | 2,805,872 |
| Nov 21, 2025 | 59,100.00 | 59,200.00 | 58,700.00 | 59,000.00 | 59,000.00 | -0.67% | 4,127,425 |
| Nov 20, 2025 | 59,600.00 | 59,700.00 | 59,200.00 | 59,400.00 | 59,400.00 | - | 2,737,705 |
| Nov 19, 2025 | 59,900.00 | 60,100.00 | 59,300.00 | 59,400.00 | 59,400.00 | -0.83% | 3,203,759 |
| Nov 18, 2025 | 60,400.00 | 60,400.00 | 59,800.00 | 59,900.00 | 59,900.00 | -0.50% | 4,739,359 |
| Nov 17, 2025 | 60,000.00 | 60,400.00 | 59,900.00 | 60,200.00 | 60,200.00 | 0.33% | 1,860,428 |
| Nov 14, 2025 | 59,800.00 | 60,400.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.33% | 2,548,263 |
| Nov 13, 2025 | 59,500.00 | 60,000.00 | 59,200.00 | 59,800.00 | 59,800.00 | 0.50% | 2,658,685 |
| Nov 12, 2025 | 59,100.00 | 59,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 1.02% | 2,222,657 |
| Nov 11, 2025 | 59,100.00 | 59,600.00 | 58,800.00 | 58,900.00 | 58,900.00 | 0.17% | 2,586,585 |
| Nov 10, 2025 | 59,400.00 | 59,700.00 | 58,800.00 | 58,800.00 | 58,800.00 | -0.84% | 2,920,470 |
| Nov 7, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | -1.66% | 3,662,831 |
| Nov 6, 2025 | 60,900.00 | 61,300.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.82% | 3,175,128 |
| Nov 5, 2025 | 60,000.00 | 61,100.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.16% | 4,607,430 |
| Nov 4, 2025 | 59,200.00 | 60,400.00 | 59,100.00 | 60,100.00 | 60,100.00 | 1.35% | 5,171,668 |
| Nov 3, 2025 | 60,000.00 | 60,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.50% | 2,857,126 |
| Oct 31, 2025 | 60,800.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -1.65% | 2,394,883 |
| Oct 30, 2025 | 61,000.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.16% | 1,951,674 |
| Oct 29, 2025 | 60,000.00 | 61,000.00 | 59,800.00 | 60,700.00 | 60,700.00 | 1.17% | 4,465,810 |
| Oct 28, 2025 | 59,200.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.35% | 2,795,128 |
| Oct 27, 2025 | 60,000.00 | 60,000.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.50% | 2,892,739 |
| Oct 24, 2025 | 59,800.00 | 59,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | -0.50% | 4,379,400 |
| Oct 23, 2025 | 58,900.00 | 60,300.00 | 58,900.00 | 59,800.00 | 59,800.00 | 0.34% | 4,478,162 |
| Oct 22, 2025 | 60,100.00 | 60,200.00 | 58,500.00 | 59,600.00 | 59,600.00 | 0.51% | 4,682,742 |
| Oct 21, 2025 | 59,700.00 | 60,700.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.17% | 8,907,885 |
| Oct 20, 2025 | 61,800.00 | 62,200.00 | 58,600.00 | 59,400.00 | 59,400.00 | -4.04% | 12,127,300 |
| Oct 17, 2025 | 62,900.00 | 62,900.00 | 61,800.00 | 61,900.00 | 61,900.00 | -1.59% | 5,965,555 |
| Oct 16, 2025 | 62,700.00 | 63,000.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.64% | 4,639,896 |
| Oct 15, 2025 | 63,100.00 | 63,400.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.95% | 5,569,622 |
| Oct 14, 2025 | 63,500.00 | 64,000.00 | 62,900.00 | 63,100.00 | 63,100.00 | - | 7,019,006 |
| Oct 13, 2025 | 63,400.00 | 63,800.00 | 62,800.00 | 63,100.00 | 63,100.00 | -1.71% | 8,530,994 |
| Oct 10, 2025 | 63,900.00 | 64,400.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 5,392,243 |
| Oct 9, 2025 | 64,500.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.24% | 5,985,726 |