Joint Stock Commercial Bank for Foreign Trade of Vietnam (HOSE:VCB)
Vietnam
· Delayed Price · Currency is VND 58,300
-600 (-1.02%)
At close: Dec 5, 2025
HOSE:VCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 64,200.00 | 64,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | 1.41% | 8,316,928 |
| Oct 7, 2025 | 64,100.00 | 64,100.00 | 63,300.00 | 63,700.00 | 63,700.00 | -0.47% | 4,481,587 |
| Oct 6, 2025 | 62,800.00 | 64,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | 3.73% | 7,469,299 |
| Oct 3, 2025 | 62,000.00 | 62,000.00 | 61,400.00 | 61,700.00 | 61,700.00 | -0.64% | 3,072,042 |
| Oct 2, 2025 | 62,400.00 | 63,100.00 | 62,100.00 | 62,100.00 | 61,650.00 | -0.48% | 3,764,921 |
| Oct 1, 2025 | 62,700.00 | 62,700.00 | 62,000.00 | 62,400.00 | 61,947.83 | 0.65% | 3,230,888 |
| Sep 30, 2025 | 62,800.00 | 62,900.00 | 61,800.00 | 62,000.00 | 61,550.72 | -0.96% | 4,301,201 |
| Sep 29, 2025 | 62,900.00 | 62,900.00 | 62,400.00 | 62,600.00 | 62,146.38 | -0.63% | 3,225,923 |
| Sep 26, 2025 | 63,200.00 | 63,400.00 | 62,900.00 | 63,000.00 | 62,543.48 | - | 4,027,553 |
| Sep 25, 2025 | 63,300.00 | 63,400.00 | 62,700.00 | 63,000.00 | 62,543.48 | 0.48% | 4,081,042 |
| Sep 24, 2025 | 62,400.00 | 62,700.00 | 61,800.00 | 62,700.00 | 62,245.65 | 0.80% | 3,924,578 |
| Sep 23, 2025 | 62,400.00 | 63,100.00 | 62,200.00 | 62,200.00 | 61,749.28 | 0.32% | 3,813,363 |
| Sep 22, 2025 | 63,000.00 | 63,200.00 | 61,800.00 | 62,000.00 | 61,550.72 | -1.59% | 6,114,086 |
| Sep 19, 2025 | 64,200.00 | 64,500.00 | 63,000.00 | 63,000.00 | 62,543.48 | -1.41% | 7,148,361 |
| Sep 18, 2025 | 64,900.00 | 64,900.00 | 63,600.00 | 63,900.00 | 63,436.96 | -1.39% | 8,815,058 |
| Sep 17, 2025 | 65,500.00 | 65,800.00 | 64,800.00 | 64,800.00 | 64,330.43 | -1.22% | 6,275,957 |
| Sep 16, 2025 | 66,000.00 | 66,600.00 | 65,600.00 | 65,600.00 | 65,124.64 | -0.30% | 6,829,896 |
| Sep 15, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 65,323.19 | - | 12,025,590 |
| Sep 12, 2025 | 66,200.00 | 66,200.00 | 65,000.00 | 65,800.00 | 65,323.19 | 0.15% | 5,700,154 |
| Sep 11, 2025 | 65,600.00 | 66,000.00 | 64,200.00 | 65,700.00 | 65,223.91 | -0.15% | 6,639,770 |
| Sep 10, 2025 | 65,600.00 | 66,000.00 | 64,800.00 | 65,800.00 | 65,323.19 | 1.39% | 5,013,842 |
| Sep 9, 2025 | 65,500.00 | 66,200.00 | 64,500.00 | 64,900.00 | 64,429.71 | -0.61% | 6,448,308 |
| Sep 8, 2025 | 67,100.00 | 67,500.00 | 65,300.00 | 65,300.00 | 64,826.81 | -3.26% | 11,211,920 |
| Sep 5, 2025 | 69,500.00 | 69,600.00 | 67,500.00 | 67,500.00 | 67,010.87 | -2.03% | 11,260,080 |
| Sep 4, 2025 | 67,500.00 | 69,000.00 | 66,900.00 | 68,900.00 | 68,400.72 | 2.84% | 9,042,641 |
| Sep 3, 2025 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 66,514.49 | -2.33% | 14,579,980 |
| Aug 29, 2025 | 69,200.00 | 70,100.00 | 68,500.00 | 68,600.00 | 68,102.90 | -0.58% | 14,707,680 |
| Aug 28, 2025 | 69,500.00 | 70,600.00 | 68,700.00 | 69,000.00 | 68,500.00 | -0.14% | 9,359,793 |
| Aug 27, 2025 | 65,000.00 | 69,100.00 | 65,000.00 | 69,100.00 | 68,599.28 | 6.97% | 33,254,600 |
| Aug 26, 2025 | 63,600.00 | 65,000.00 | 62,900.00 | 64,600.00 | 64,131.88 | 1.57% | 8,209,194 |
| Aug 25, 2025 | 65,800.00 | 65,800.00 | 63,400.00 | 63,600.00 | 63,139.13 | -1.55% | 7,867,628 |
| Aug 22, 2025 | 64,000.00 | 67,200.00 | 63,700.00 | 64,600.00 | 64,131.88 | 0.62% | 19,176,940 |
| Aug 21, 2025 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,734.78 | 1.90% | 9,918,977 |
| Aug 20, 2025 | 64,500.00 | 64,600.00 | 62,200.00 | 63,000.00 | 62,543.48 | -1.87% | 10,760,680 |
| Aug 19, 2025 | 64,500.00 | 65,400.00 | 64,200.00 | 64,200.00 | 63,734.78 | -0.47% | 9,416,712 |
| Aug 18, 2025 | 64,800.00 | 65,600.00 | 64,000.00 | 64,500.00 | 64,032.61 | 0.31% | 8,583,087 |
| Aug 15, 2025 | 67,400.00 | 67,500.00 | 64,200.00 | 64,300.00 | 63,834.06 | -1.38% | 16,749,930 |
| Aug 14, 2025 | 63,700.00 | 66,300.00 | 63,300.00 | 65,200.00 | 64,727.54 | 4.32% | 19,173,770 |
| Aug 13, 2025 | 63,500.00 | 63,600.00 | 62,000.00 | 62,500.00 | 62,047.10 | -0.79% | 7,586,427 |
| Aug 12, 2025 | 62,800.00 | 64,800.00 | 62,700.00 | 63,000.00 | 62,543.48 | 0.80% | 12,473,370 |
| Aug 11, 2025 | 62,100.00 | 63,200.00 | 62,100.00 | 62,500.00 | 62,047.10 | 0.97% | 7,393,190 |
| Aug 8, 2025 | 62,200.00 | 63,300.00 | 61,600.00 | 61,900.00 | 61,451.45 | 0.32% | 10,795,670 |
| Aug 7, 2025 | 62,900.00 | 62,900.00 | 61,300.00 | 61,700.00 | 61,252.90 | -0.96% | 9,626,430 |
| Aug 6, 2025 | 62,100.00 | 62,800.00 | 61,900.00 | 62,300.00 | 61,848.55 | 1.30% | 4,813,719 |
| Aug 5, 2025 | 61,500.00 | 63,700.00 | 61,200.00 | 61,500.00 | 61,054.35 | 0.65% | 18,885,850 |
| Aug 4, 2025 | 60,100.00 | 61,400.00 | 60,000.00 | 61,100.00 | 60,657.25 | 1.50% | 4,593,017 |
| Aug 1, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 60,200.00 | 59,763.77 | - | 4,931,693 |
| Jul 31, 2025 | 61,500.00 | 61,700.00 | 60,100.00 | 60,200.00 | 59,763.77 | -1.15% | 6,205,831 |
| Jul 30, 2025 | 61,000.00 | 61,900.00 | 60,400.00 | 60,900.00 | 60,458.70 | -0.16% | 7,399,600 |
| Jul 29, 2025 | 63,200.00 | 63,200.00 | 61,000.00 | 61,000.00 | 60,557.97 | -2.87% | 10,780,710 |
| Jul 28, 2025 | 62,200.00 | 63,000.00 | 62,100.00 | 62,800.00 | 62,344.93 | 1.29% | 10,813,560 |
| Jul 25, 2025 | 62,100.00 | 62,500.00 | 61,900.00 | 62,000.00 | 61,550.72 | -0.16% | 5,111,588 |
| Jul 24, 2025 | 62,200.00 | 63,500.00 | 61,900.00 | 62,100.00 | 61,650.00 | - | 8,940,746 |
| Jul 23, 2025 | 62,500.00 | 62,600.00 | 61,800.00 | 62,100.00 | 61,650.00 | -0.16% | 5,224,822 |
| Jul 22, 2025 | 61,300.00 | 62,200.00 | 60,900.00 | 62,200.00 | 61,749.28 | 1.47% | 5,029,448 |
| Jul 21, 2025 | 62,200.00 | 62,700.00 | 61,300.00 | 61,300.00 | 60,855.80 | -0.97% | 7,125,587 |
| Jul 18, 2025 | 62,300.00 | 62,600.00 | 61,800.00 | 61,900.00 | 61,451.45 | -0.48% | 7,041,692 |
| Jul 17, 2025 | 61,800.00 | 62,700.00 | 61,800.00 | 62,200.00 | 61,749.28 | 0.65% | 14,285,620 |