|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.50
-0.30/-1.60%
3:05:00 PM
|
|
|
|
Closing price on 1/17/2020
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
16,816,940 |
| Split-adjusted Price |
11.56 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.25 / +1.42%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.77
|
11.56
|
16,816,940
|
|
|
1/16/2020
|
-0.45 / -2.50%
|
17.45
|
18.00
|
17.40
|
17.55
|
17.65
|
11.40
|
76,990
|
|
|
1/15/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.91
|
11.69
|
57,900
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.25
|
18.00
|
17.86
|
11.69
|
7,486,850
|
|
|
1/13/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.30
|
18.00
|
17.95
|
11.69
|
4,261,360
|
|
|
1/10/2020
|
+0.55 / +3.15%
|
17.50
|
18.20
|
17.50
|
18.00
|
17.85
|
11.69
|
489,560
|
|
|
1/9/2020
|
+0.15 / +0.87%
|
17.40
|
17.50
|
17.20
|
17.45
|
17.38
|
11.33
|
10,207,500
|
|
|
1/8/2020
|
-0.15 / -0.86%
|
17.15
|
17.50
|
17.15
|
17.30
|
17.33
|
11.23
|
1,418,340
|
|
|
1/7/2020
|
-0.05 / -0.29%
|
17.50
|
17.65
|
17.10
|
17.45
|
17.42
|
11.33
|
470,990
|
|
|
1/6/2020
|
+0.25 / +1.45%
|
17.10
|
17.65
|
17.10
|
17.50
|
17.50
|
11.36
|
56,180
|
|
|
1/3/2020
|
-0.45 / -2.54%
|
17.60
|
17.70
|
17.25
|
17.25
|
17.62
|
11.20
|
226,170
|
|
|
1/2/2020
|
-0.10 / -0.56%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.57
|
11.49
|
2,336,040
|
|
|
12/31/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.85
|
17.80
|
17.61
|
11.56
|
149,850
|
|
|
12/30/2019
|
+0.90 / +5.33%
|
17.00
|
17.90
|
16.60
|
17.80
|
17.34
|
11.56
|
195,390
|
|
|
12/27/2019
|
-0.20 / -1.17%
|
17.10
|
17.15
|
16.85
|
16.90
|
17.04
|
10.97
|
7,602,530
|
|
|
12/26/2019
|
-0.10 / -0.58%
|
17.00
|
17.25
|
16.85
|
17.10
|
17.14
|
11.10
|
18,290,760
|
|
|
12/25/2019
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.20
|
17.05
|
11.17
|
19,770
|
|
|
12/24/2019
|
+0.10 / +0.58%
|
17.15
|
17.45
|
17.10
|
17.25
|
17.18
|
11.20
|
115,860
|
|
|
12/23/2019
|
+0.20 / +1.18%
|
16.95
|
17.80
|
16.65
|
17.15
|
17.07
|
11.14
|
9,255,420
|
|
|
12/20/2019
|
+0.35 / +2.11%
|
16.55
|
16.95
|
16.55
|
16.95
|
16.87
|
11.01
|
76,810
|
|
|
12/19/2019
|
-0.35 / -2.06%
|
16.70
|
16.95
|
16.55
|
16.60
|
16.62
|
10.78
|
196,790
|
|
|
12/18/2019
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.75
|
16.95
|
16.89
|
11.01
|
5,224,270
|
|
|
12/17/2019
|
+0.10 / +0.59%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.91
|
11.04
|
86,570
|
|
|
12/16/2019
|
+0.10 / +0.60%
|
16.60
|
16.95
|
16.60
|
16.90
|
16.81
|
10.97
|
54,970
|
|
|
12/13/2019
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.55
|
16.80
|
16.74
|
10.91
|
15,750,130
|
|
|
12/12/2019
|
+0.05 / +0.30%
|
16.55
|
16.90
|
16.45
|
16.75
|
16.79
|
10.88
|
64,090
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.58
|
10.84
|
33,120
|
|
|
12/10/2019
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.55
|
16.70
|
16.75
|
10.84
|
5,519,850
|
|
|
12/9/2019
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.57
|
10.91
|
9,191,790
|
|
|
12/6/2019
|
+0.15 / +0.89%
|
16.55
|
17.10
|
16.50
|
16.95
|
16.94
|
11.01
|
102,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|