|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
22.85
+0.40/+1.78%
3:09:08 PM
|
|
|
|
Closing price on 12/8/2009
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
23.70 |
| Volume |
2,401,440 |
| Split-adjusted Price |
7.75 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-0.80 / -3.25%
|
24.20
|
24.40
|
23.70
|
23.80
|
23.80
|
7.75
|
2,401,440
|
|
|
12/7/2009
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.60
|
8.02
|
1,524,840
|
|
|
12/4/2009
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.70
|
24.90
|
24.90
|
8.11
|
1,836,220
|
|
|
12/3/2009
|
+0.60 / +2.47%
|
24.50
|
25.00
|
24.00
|
24.90
|
24.90
|
8.11
|
4,989,260
|
|
|
12/2/2009
|
-0.10 / -0.41%
|
23.50
|
25.50
|
23.50
|
24.30
|
24.30
|
7.92
|
9,790,490
|
|
|
12/1/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
7.95
|
509,260
|
|
|
11/30/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.59
|
960,250
|
|
|
11/27/2009
|
+1.00 / +4.72%
|
20.20
|
22.20
|
20.20
|
22.20
|
22.20
|
7.23
|
2,414,700
|
|
|
11/26/2009
|
-1.10 / -4.93%
|
21.50
|
21.90
|
21.20
|
21.20
|
21.20
|
6.91
|
4,072,270
|
|
|
11/25/2009
|
-1.10 / -4.70%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
7.27
|
4,320,240
|
|
|
11/24/2009
|
-0.90 / -3.70%
|
24.00
|
24.30
|
23.40
|
23.40
|
23.40
|
7.62
|
2,915,180
|
|
|
11/23/2009
|
-0.70 / -2.80%
|
24.80
|
24.90
|
24.30
|
24.30
|
24.30
|
7.92
|
1,601,490
|
|
|
11/20/2009
|
-0.40 / -1.57%
|
25.30
|
25.40
|
25.00
|
25.00
|
25.00
|
8.15
|
1,462,170
|
|
|
11/19/2009
|
+0.40 / +1.60%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
8.28
|
1,896,910
|
|
|
11/18/2009
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.80
|
25.00
|
25.00
|
8.15
|
2,541,330
|
|
|
11/17/2009
|
-0.60 / -2.32%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.30
|
8.24
|
2,059,480
|
|
|
11/16/2009
|
-0.60 / -2.26%
|
26.20
|
26.50
|
25.90
|
25.90
|
25.90
|
8.44
|
1,965,290
|
|
|
11/13/2009
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.50
|
8.63
|
1,842,920
|
|
|
11/12/2009
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.50
|
8.63
|
1,890,050
|
|
|
11/11/2009
|
+0.60 / +2.32%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
8.63
|
2,148,090
|
|
|
11/10/2009
|
-0.50 / -1.89%
|
26.50
|
26.70
|
25.80
|
25.90
|
25.90
|
8.44
|
2,749,910
|
|
|
11/9/2009
|
-0.60 / -2.22%
|
26.50
|
26.90
|
26.20
|
26.40
|
26.40
|
8.60
|
3,593,740
|
|
|
11/6/2009
|
-0.30 / -1.10%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
8.80
|
3,057,730
|
|
|
11/5/2009
|
+0.80 / +3.02%
|
27.00
|
27.50
|
26.60
|
27.30
|
27.30
|
8.89
|
2,980,370
|
|
|
11/4/2009
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.30
|
26.50
|
26.50
|
8.63
|
2,791,880
|
|
|
11/3/2009
|
-0.90 / -3.28%
|
27.10
|
27.50
|
26.40
|
26.50
|
26.50
|
8.63
|
3,297,810
|
|
|
11/2/2009
|
-0.80 / -2.84%
|
27.50
|
27.70
|
26.80
|
27.40
|
27.40
|
8.93
|
5,989,710
|
|
|
10/30/2009
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.00
|
28.20
|
28.20
|
9.19
|
3,723,990
|
|
|
10/29/2009
|
-1.10 / -3.75%
|
28.50
|
29.00
|
27.90
|
28.20
|
28.20
|
9.19
|
3,970,860
|
|
|
10/28/2009
|
+0.30 / +1.03%
|
29.70
|
29.80
|
29.00
|
29.30
|
29.30
|
9.55
|
6,561,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,027,300
|
13.00
|
-1.52%
|
|
|
|
ACB
|
10,305,300
|
25.40
|
1.60%
|
|
|
|
BAB
|
14,500
|
12.20
|
-6.15%
|
|
|
|
BID
|
2,793,500
|
37.10
|
1.64%
|
|
|
|
BVB
|
1,278,400
|
13.40
|
1.52%
|
|
|
|
CTG
|
6,253,500
|
49.00
|
0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|