Vietcombank

VCB
🏛️ vietnam →
62,100.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70,194.74 70,364.09 67,739.20 67,739.20 1.8M
2022-12-29 69,686.70 69,856.05 68,162.57 68,331.92 1.5M
2022-12-28 68,077.90 69,432.68 67,315.83 67,739.20 1.4M
2022-12-27 67,908.55 68,162.57 66,807.79 66,977.13 1.2M
2022-12-26 67,061.81 68,416.59 66,807.79 66,807.79 1.4M
2022-12-23 67,908.55 68,755.29 66,977.13 66,977.13 1.3M
2022-12-22 67,315.83 68,670.62 67,146.48 67,146.48 1.3M
2022-12-21 68,924.63 68,924.63 66,638.44 66,638.44 1.1M
2022-12-20 67,485.18 69,432.68 66,892.46 66,892.46 1.7M
2022-12-19 67,739.20 68,585.94 66,892.46 67,061.81 0.9M
2022-12-16 67,315.83 70,194.74 66,807.79 67,485.18 3.7M
2022-12-15 66,723.11 68,331.92 66,553.77 67,315.83 1.5M
2022-12-14 67,485.18 67,485.18 66,469.09 66,723.11 1.3M
2022-12-13 66,130.39 67,146.48 65,961.05 66,215.07 2.6M
2022-12-12 66,723.11 68,162.57 65,537.68 65,537.68 2.5M
2022-12-09 66,384.41 67,061.81 65,283.65 65,453.00 2.0M
2022-12-08 66,892.46 68,585.94 65,198.98 65,198.98 2.5M
2022-12-07 67,739.20 69,432.68 66,045.72 66,469.09 1.7M
2022-12-06 71,972.90 72,142.25 67,739.20 67,739.20 1.5M
2022-12-05 71,210.84 73,666.38 69,856.05 71,972.90 2.0M
2022-12-02 67,654.52 71,972.90 67,146.48 71,972.90 1.5M
2022-12-01 68,501.27 68,924.63 67,061.81 67,739.20 1.4M
2022-11-30 67,993.22 68,585.94 65,198.98 68,585.94 1.6M
2022-11-29 64,352.24 67,569.85 64,352.24 67,569.85 2.0M
2022-11-28 63,082.13 65,198.98 62,489.41 64,944.96 1.6M
2022-11-25 61,896.70 62,320.06 61,642.67 61,896.70 2.0M
2022-11-24 62,235.39 62,658.76 61,388.65 61,812.02 1.3M
2022-11-23 61,812.02 62,235.39 61,303.98 62,235.39 0.9M
2022-11-22 63,082.13 64,352.24 61,388.65 62,235.39 2.3M
2022-11-21 64,775.61 64,775.61 63,505.50 63,505.50 1.3M
2022-11-18 64,267.57 65,114.31 62,320.06 64,775.61 1.8M
2022-11-17 64,436.91 64,860.29 63,928.87 64,775.61 1.9M
2022-11-16 59,525.82 66,045.72 59,525.82 63,590.18 2.8M
2022-11-15 62,997.46 64,690.94 61,049.95 63,505.50 1.9M
2022-11-14 63,928.87 64,775.61 62,743.43 63,590.18 1.8M
2022-11-11 61,812.02 63,928.87 61,812.02 63,928.87 1.6M
2022-11-10 62,574.09 62,574.09 60,626.59 61,642.67 1.1M
2022-11-09 62,235.39 62,828.11 61,473.32 62,658.76 1.4M
2022-11-08 60,965.28 63,505.50 60,626.59 61,473.32 2.0M
2022-11-07 60,795.93 61,812.02 60,203.22 60,795.93 1.5M
2022-11-04 60,541.91 61,388.65 58,340.39 60,795.93 1.8M
2022-11-03 60,965.28 62,150.72 60,965.28 61,812.02 0.9M
2022-11-02 62,658.76 63,082.13 60,965.28 62,320.06 1.5M
2022-11-01 62,658.76 63,505.50 62,066.04 63,505.50 1.0M
2022-10-31 62,235.39 62,235.39 61,388.65 62,235.39 0.8M
2022-10-28 61,388.65 63,082.13 60,626.59 60,626.59 1.8M
2022-10-27 59,695.17 61,727.35 58,679.08 60,711.26 1.5M
2022-10-26 59,779.84 59,779.84 58,001.69 59,271.80 0.7M
2022-10-25 55,884.84 59,779.84 55,884.84 59,187.13 1.8M
2022-10-24 58,848.43 58,848.43 55,715.49 57,578.32 0.8M
2022-10-21 58,594.41 59,864.52 57,578.32 57,578.32 1.5M
2022-10-20 57,493.65 59,271.80 56,816.25 58,594.41 1.8M
2022-10-19 57,493.65 57,578.32 56,985.60 57,493.65 0.7M
2022-10-18 57,578.32 57,578.32 56,985.60 57,324.30 1.0M
2022-10-17 56,985.60 57,578.32 55,461.47 56,138.86 1.5M
2022-10-14 58,001.69 58,001.69 56,985.60 57,662.99 1.9M
2022-10-13 54,276.04 56,308.21 53,090.60 56,308.21 1.9M
2022-10-12 53,344.62 55,292.12 52,667.23 54,191.36 1.8M
2022-10-11 55,292.12 55,884.84 52,497.88 52,497.88 1.4M
2022-10-10 56,308.21 57,324.30 54,276.04 55,122.77 1.6M
2022-10-07 58,933.11 58,933.11 55,292.12 56,477.56 2.5M
2022-10-06 60,965.28 60,965.28 59,187.13 59,356.47 0.9M
2022-10-05 60,457.23 60,965.28 60,203.22 60,541.91 1.0M
2022-10-04 59,271.80 60,880.61 58,848.43 60,372.56 1.5M
2022-10-03 62,235.39 62,489.41 59,525.82 59,779.84 1.1M
2022-09-30 61,981.37 62,912.78 61,303.98 61,981.37 1.5M
2022-09-29 64,352.24 64,352.24 62,658.76 62,658.76 0.7M
2022-09-28 62,658.76 63,505.50 62,489.41 63,505.50 0.7M
2022-09-27 64,352.24 64,352.24 62,828.11 62,912.78 0.8M
2022-09-26 63,590.18 65,198.98 62,743.43 63,505.50 1.5M
2022-09-23 65,368.33 65,791.70 64,182.89 64,267.57 1.2M
2022-09-22 65,791.70 66,553.77 65,622.35 66,045.72 1.4M
2022-09-21 67,146.48 67,400.51 65,961.05 66,807.79 0.6M
2022-09-20 66,723.11 67,739.20 66,553.77 67,061.81 0.6M
2022-09-19 66,892.46 67,908.55 66,045.72 66,723.11 1.1M
2022-09-16 67,146.48 67,739.20 66,469.09 67,739.20 1.8M
2022-09-15 66,469.09 67,146.48 66,130.39 67,061.81 0.7M
2022-09-14 65,368.33 67,315.83 65,198.98 66,299.74 1.3M
2022-09-13 67,231.16 67,231.16 66,553.77 66,553.77 1.4M
2022-09-12 67,400.51 67,485.18 66,723.11 66,977.13 0.8M
2022-09-09 66,469.09 67,146.48 66,215.07 66,723.11 1.2M
2022-09-08 68,501.27 68,501.27 66,045.72 66,045.72 1.3M
2022-09-07 69,432.68 69,856.05 67,569.85 67,739.20 2.7M
2022-09-06 69,940.73 71,126.16 69,517.35 70,025.40 1.2M
2022-09-05 71,126.16 71,380.18 69,856.05 69,940.73 1.8M
2022-08-31 72,819.64 73,243.01 71,126.16 71,126.16 1.2M
2022-08-30 69,856.05 72,819.64 69,856.05 72,819.64 3.0M
2022-08-29 68,924.63 69,856.05 68,501.27 69,856.05 1.1M
2022-08-26 69,432.68 70,872.14 69,432.68 69,856.05 1.8M
2022-08-25 69,602.03 69,602.03 68,839.96 69,432.68 0.6M
2022-08-24 68,755.29 70,194.74 67,993.22 69,432.68 1.3M
2022-08-23 67,739.20 68,839.96 67,654.52 67,908.55 0.8M
2022-08-22 67,823.88 69,009.31 67,739.20 67,739.20 0.6M
2022-08-19 68,247.24 69,432.68 68,247.24 68,501.27 1.4M
2022-08-18 68,839.96 69,432.68 68,755.29 69,009.31 1.9M
2022-08-17 68,755.29 69,178.66 68,755.29 69,009.31 0.9M
2022-08-16 69,432.68 69,432.68 68,670.62 69,009.31 0.8M
2022-08-15 69,432.68 69,686.70 69,178.66 69,263.33 1.5M
2022-08-12 69,009.31 69,348.01 68,501.27 69,093.98 1.5M
2022-08-11 68,839.96 69,432.68 68,247.24 69,009.31 1.4M
2022-08-10 67,823.88 68,585.94 67,823.88 68,162.57 0.6M
2022-08-09 69,432.68 69,432.68 67,654.52 68,416.59 1.4M
2022-08-08 69,432.68 69,856.05 69,348.01 69,432.68 1.1M
2022-08-05 69,432.68 69,771.38 68,670.62 69,432.68 1.6M
2022-08-04 67,315.83 69,856.05 67,231.16 69,856.05 2.7M
2022-08-03 66,299.74 67,315.83 66,045.72 67,315.83 1.2M
2022-08-02 65,198.98 67,061.81 64,352.24 66,807.79 2.1M
2022-08-01 63,251.48 65,198.98 62,997.46 65,198.98 1.9M
2022-07-29 63,844.20 63,928.87 63,251.48 63,251.48 1.4M
2022-07-28 63,844.20 64,013.54 63,336.15 63,759.52 1.4M
2022-07-27 62,658.76 63,505.50 62,404.74 63,505.50 1.5M
2022-07-26 61,981.37 62,997.46 61,981.37 62,574.09 1.3M
2022-07-25 61,303.98 61,981.37 60,965.28 61,727.35 1.1M
2022-07-22 61,049.95 61,558.00 60,965.28 61,388.65 1.2M
2022-07-21 61,388.65 61,727.35 61,049.95 61,388.65 1.4M
2022-07-20 60,626.59 61,388.65 60,626.59 61,388.65 0.6M
2022-07-19 60,965.28 61,049.95 60,203.22 60,372.56 1.0M
2022-07-18 61,388.65 61,727.35 60,965.28 60,965.28 0.5M
2022-07-15 61,049.95 62,235.39 61,049.95 61,219.30 0.7M
2022-07-14 60,795.93 61,642.67 60,626.59 61,303.98 0.4M
2022-07-13 60,795.93 62,150.72 60,457.23 60,795.93 1.6M
2022-07-12 61,049.95 61,473.32 60,711.26 60,880.61 1.0M
2022-07-11 62,066.04 62,235.39 60,965.28 60,965.28 0.8M
2022-07-08 63,420.82 63,505.50 62,574.09 62,658.76 0.9M
2022-07-07 61,558.00 63,928.87 60,711.26 63,928.87 1.5M
2022-07-06 62,404.74 62,574.09 58,340.39 61,642.67 1.8M
2022-07-05 63,420.82 63,420.82 62,320.06 62,658.76 1.3M
2022-07-04 63,420.82 63,674.85 62,574.09 62,743.43 0.9M
2022-07-01 63,082.13 63,505.50 61,727.35 62,658.76 1.6M
2022-06-30 63,928.87 64,352.24 63,336.15 63,336.15 0.8M
2022-06-29 64,182.89 64,267.57 63,759.52 63,928.87 1.0M
2022-06-28 63,505.50 65,198.98 63,336.15 64,606.26 1.3M
2022-06-27 63,928.87 64,352.24 63,336.15 63,420.82 1.0M
2022-06-24 64,521.59 64,606.26 63,166.81 63,505.50 0.8M
2022-06-23 63,590.18 64,944.96 63,420.82 64,267.57 0.7M
2022-06-22 65,961.05 66,045.72 63,505.50 64,352.24 1.3M
2022-06-21 64,352.24 65,791.70 63,674.85 65,791.70 1.1M
2022-06-20 67,315.83 67,315.83 63,759.52 64,352.24 1.3M
2022-06-17 65,198.98 66,299.74 64,436.91 64,436.91 1.2M
2022-06-16 64,944.96 67,739.20 64,775.61 66,977.13 1.4M
2022-06-15 65,537.68 66,299.74 63,759.52 64,775.61 1.5M
2022-06-14 63,928.87 66,130.39 62,658.76 65,198.98 1.3M
2022-06-13 65,198.98 65,198.98 62,743.43 64,690.94 1.3M
2022-06-10 65,876.38 66,892.46 65,537.68 65,791.70 0.5M
2022-06-09 66,892.46 67,654.52 65,791.70 65,876.38 1.3M
2022-06-08 68,585.94 68,585.94 66,723.11 67,061.81 1.4M
2022-06-07 66,892.46 69,432.68 66,130.39 68,585.94 1.1M
2022-06-06 65,622.35 67,739.20 63,590.18 67,485.18 1.0M
2022-06-03 66,384.41 67,315.83 64,690.94 65,622.35 0.6M
2022-06-02 68,416.59 68,416.59 66,892.46 66,892.46 0.8M
2022-06-01 66,892.46 68,162.57 66,892.46 68,162.57 0.9M
2022-05-31 66,807.79 66,807.79 66,045.72 66,807.79 0.6M
2022-05-30 65,537.68 68,585.94 64,690.94 66,045.72 1.6M
2022-05-27 64,944.96 65,537.68 64,606.26 65,537.68 1.1M
2022-05-26 65,198.98 65,283.65 64,352.24 64,944.96 1.2M
2022-05-25 64,352.24 65,198.98 63,336.15 65,198.98 1.0M
2022-05-24 63,420.82 64,098.22 62,912.78 64,013.54 1.1M
2022-05-23 64,013.54 64,013.54 62,320.06 62,997.46 0.7M
2022-05-20 63,590.18 64,775.61 63,505.50 63,759.52 0.8M
2022-05-19 63,505.50 64,944.96 63,336.15 64,352.24 0.7M
2022-05-18 65,198.98 65,198.98 63,505.50 63,844.20 1.0M
2022-05-17 62,828.11 65,198.98 61,896.70 64,352.24 2.7M
2022-05-16 63,928.87 64,690.94 62,658.76 62,828.11 1.8M
2022-05-13 65,198.98 66,045.72 61,812.02 61,812.02 2.3M
2022-05-12 66,892.46 67,654.52 65,198.98 65,198.98 1.1M
2022-05-11 67,739.20 67,993.22 66,892.46 67,739.20 1.1M
2022-05-10 65,283.65 67,739.20 65,283.65 67,739.20 1.1M
2022-05-09 66,723.11 68,077.90 65,876.38 65,961.05 2.0M
2022-05-06 67,485.18 68,755.29 67,231.16 67,231.16 0.9M
2022-05-05 68,162.57 69,009.31 67,400.51 68,585.94 1.2M
2022-05-04 68,501.27 68,585.94 66,892.46 67,654.52 1.1M
2022-04-29 68,924.63 69,686.70 67,739.20 68,501.27 1.5M
2022-04-28 69,009.31 69,093.98 67,315.83 69,009.31 0.7M
2022-04-27 67,654.52 69,432.68 66,215.07 69,009.31 1.7M
2022-04-26 66,892.46 68,162.57 66,892.46 68,162.57 2.3M
2022-04-25 69,602.03 70,279.42 65,198.98 69,263.33 2.9M
2022-04-22 66,977.13 69,940.73 66,977.13 69,602.03 3.3M
2022-04-21 66,384.41 67,061.81 66,215.07 66,384.41 2.6M
2022-04-20 66,045.72 66,807.79 65,791.70 66,384.41 1.1M
2022-04-19 65,876.38 66,469.09 65,707.02 65,791.70 1.2M
2022-04-18 67,739.20 67,908.55 65,707.02 65,791.70 1.5M
2022-04-15 68,755.29 69,009.31 67,908.55 67,908.55 1.1M
2022-04-14 69,771.38 70,194.74 68,585.94 68,585.94 1.4M
2022-04-13 70,279.42 70,364.09 69,432.68 69,771.38 1.0M
2022-04-12 70,279.42 70,448.77 69,093.98 69,771.38 1.0M
2022-04-08 71,041.48 71,041.48 70,194.74 70,279.42 0.9M
2022-04-07 71,888.23 72,142.25 70,279.42 70,279.42 1.1M
2022-04-06 70,194.74 71,972.90 69,178.66 71,634.20 2.4M
2022-04-05 70,110.07 70,448.77 69,940.73 70,279.42 0.6M
2022-04-04 83,200.00 84,100.00 82,600.00 82,600.00 0.7M
2022-04-01 82,100.00 83,600.00 81,100.00 82,800.00 0.9M
2022-03-31 82,000.00 82,600.00 82,000.00 82,100.00 0.5M
2022-03-30 81,800.00 83,500.00 81,500.00 82,000.00 0.9M
2022-03-29 82,400.00 83,000.00 81,600.00 81,900.00 1.0M
2022-03-28 83,000.00 83,000.00 82,000.00 82,400.00 0.7M
2022-03-25 84,000.00 84,000.00 82,000.00 82,500.00 1.1M
2022-03-24 84,900.00 84,900.00 83,500.00 83,500.00 0.6M
2022-03-23 84,900.00 85,600.00 84,900.00 84,900.00 1.0M
2022-03-22 84,900.00 85,500.00 84,900.00 84,900.00 0.8M
2022-03-21 84,200.00 85,500.00 84,000.00 84,900.00 0.9M
2022-03-18 83,100.00 85,200.00 82,900.00 84,200.00 1.4M
2022-03-17 83,000.00 83,500.00 82,700.00 83,000.00 1.2M
2022-03-16 81,300.00 83,200.00 81,300.00 82,500.00 1.0M
2022-03-15 84,000.00 84,100.00 81,000.00 81,100.00 2.4M
2022-03-14 83,300.00 84,200.00 83,200.00 84,200.00 1.4M
2022-03-11 83,700.00 83,900.00 83,000.00 83,800.00 0.9M
2022-03-10 83,000.00 83,700.00 82,900.00 83,500.00 1.2M
2022-03-09 81,800.00 83,100.00 81,700.00 83,000.00 1.3M
2022-03-08 83,800.00 84,500.00 81,500.00 81,500.00 2.9M
2022-03-07 84,300.00 84,900.00 83,900.00 84,900.00 1.0M
2022-03-04 85,200.00 85,500.00 84,800.00 84,900.00 1.1M
2022-03-03 85,000.00 85,500.00 84,700.00 85,500.00 1.1M
2022-03-02 85,600.00 85,600.00 84,200.00 85,000.00 1.7M
2022-03-01 84,500.00 85,400.00 84,100.00 85,000.00 1.3M
2022-02-28 85,100.00 85,100.00 84,400.00 84,500.00 1.3M
2022-02-25 85,300.00 85,900.00 85,000.00 85,100.00 1.6M
2022-02-24 86,700.00 86,800.00 85,000.00 85,300.00 2.1M
2022-02-23 87,000.00 87,000.00 85,800.00 86,900.00 1.0M
2022-02-22 87,000.00 87,000.00 85,000.00 86,800.00 1.5M
2022-02-21 86,600.00 87,600.00 86,600.00 87,400.00 1.0M
2022-02-18 86,400.00 87,500.00 86,400.00 87,200.00 1.1M
2022-02-17 87,000.00 87,700.00 86,800.00 87,500.00 1.4M
2022-02-16 87,500.00 87,900.00 86,400.00 87,000.00 1.3M
2022-02-15 86,000.00 88,300.00 83,800.00 87,000.00 2.5M
2022-02-14 88,100.00 88,800.00 86,000.00 86,000.00 3.6M
2022-02-11 91,300.00 91,600.00 90,000.00 90,000.00 1.2M
2022-02-10 91,100.00 93,400.00 91,000.00 91,300.00 1.8M
2022-02-09 91,200.00 91,900.00 90,300.00 90,800.00 1.6M
2022-02-08 92,400.00 92,400.00 90,100.00 92,000.00 1.1M
2022-02-07 90,600.00 92,900.00 89,500.00 92,400.00 1.6M
2022-01-28 91,000.00 92,000.00 89,000.00 89,000.00 2.1M
2022-01-27 93,000.00 94,500.00 90,400.00 91,000.00 1.7M
2022-01-26 95,800.00 95,800.00 92,600.00 94,500.00 2.5M
2022-01-25 92,500.00 96,000.00 89,000.00 95,800.00 2.4M
2022-01-24 89,400.00 93,500.00 88,200.00 93,000.00 2.7M
2022-01-21 86,900.00 90,000.00 86,100.00 89,200.00 2.5M
2022-01-20 85,200.00 87,500.00 83,100.00 87,100.00 2.8M
2022-01-19 87,500.00 87,500.00 85,000.00 86,800.00 0.9M
2022-01-18 85,500.00 87,600.00 84,000.00 87,600.00 1.7M
2022-01-17 83,000.00 88,000.00 82,300.00 86,200.00 2.6M
2022-01-14 81,900.00 83,400.00 81,000.00 83,400.00 1.5M
2022-01-13 80,500.00 84,400.00 80,200.00 81,900.00 2.5M
2022-01-12 79,400.00 80,000.00 78,000.00 80,000.00 1.8M
2022-01-11 80,000.00 80,000.00 78,500.00 79,400.00 1.0M
2022-01-10 79,700.00 79,900.00 78,500.00 79,500.00 1.1M
2022-01-07 79,600.00 79,900.00 78,200.00 79,800.00 1.0M
2022-01-06 78,600.00 79,900.00 77,900.00 79,100.00 1.2M
2022-01-05 79,000.00 80,400.00 78,000.00 78,000.00 1.6M
2022-01-04 79,000.00 79,400.00 78,000.00 79,000.00 1.1M