|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.50
-0.30/-1.60%
3:05:00 PM
|
|
|
|
Closing price on 2/21/2018
|
|
| Open |
15.90 |
| High |
16.15 |
| Low |
14.95 |
| Volume |
1,441,960 |
| Split-adjusted Price |
10.42 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.05 / +0.31%
|
15.90
|
16.15
|
14.95
|
16.05
|
15.96
|
10.42
|
1,441,960
|
|
|
2/13/2018
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.90
|
16.00
|
15.10
|
10.39
|
575,930
|
|
|
2/12/2018
|
+0.30 / +2.04%
|
15.05
|
15.10
|
14.70
|
15.00
|
14.90
|
9.74
|
318,670
|
|
|
2/9/2018
|
+0.25 / +1.73%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.16
|
9.55
|
14,755,298
|
|
|
2/8/2018
|
-0.70 / -4.62%
|
14.80
|
14.95
|
14.45
|
14.45
|
14.69
|
9.38
|
310,780
|
|
|
2/7/2018
|
+0.55 / +3.77%
|
14.60
|
15.15
|
14.60
|
15.15
|
14.93
|
9.84
|
12,765,916
|
|
|
2/6/2018
|
+0.05 / +0.34%
|
13.60
|
15.10
|
13.55
|
14.60
|
13.78
|
9.48
|
13,605,636
|
|
|
2/5/2018
|
-1.05 / -6.73%
|
15.25
|
15.50
|
14.55
|
14.55
|
14.89
|
9.45
|
12,939,866
|
|
|
2/2/2018
|
+0.10 / +0.65%
|
15.45
|
15.70
|
15.30
|
15.60
|
15.46
|
10.13
|
12,489,006
|
|
|
2/1/2018
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.38
|
10.06
|
12,870,726
|
|
|
1/31/2018
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.20
|
15.50
|
15.89
|
10.06
|
19,652,961
|
|
|
1/30/2018
|
+0.10 / +0.62%
|
15.85
|
16.50
|
15.80
|
16.20
|
16.25
|
10.52
|
19,460,821
|
|
|
1/29/2018
|
+0.45 / +2.88%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.14
|
10.45
|
1,639,160
|
|
|
1/26/2018
|
+0.20 / +1.29%
|
15.45
|
15.65
|
15.25
|
15.65
|
15.50
|
10.16
|
1,067,950
|
|
|
1/25/2018
|
+0.15 / +0.98%
|
15.55
|
15.65
|
15.20
|
15.45
|
15.42
|
10.03
|
2,489,230
|
|
|
1/22/2018
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.35
|
9.93
|
1,183,640
|
|
|
1/19/2018
|
+0.40 / +2.70%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.24
|
9.87
|
2,416,760
|
|
|
1/18/2018
|
+0.80 / +5.71%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.27
|
9.61
|
1,001,048
|
|
|
1/17/2018
|
-0.65 / -4.44%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.40
|
9.09
|
1,146,218
|
|
|
1/16/2018
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.55
|
14.65
|
14.66
|
9.51
|
7,625,917
|
|
|
1/15/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.63
|
9.51
|
3,531,760
|
|
|
1/12/2018
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.55
|
14.65
|
14.78
|
9.51
|
5,175,710
|
|
|
1/11/2018
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.50
|
15.00
|
14.83
|
9.74
|
4,688,880
|
|
|
1/10/2018
|
+0.60 / +4.20%
|
14.30
|
15.05
|
14.30
|
14.90
|
14.89
|
9.68
|
5,177,220
|
|
|
1/9/2018
|
+0.50 / +3.62%
|
14.30
|
14.50
|
13.50
|
14.30
|
14.16
|
9.29
|
2,244,530
|
|
|
1/8/2018
|
+0.90 / +6.98%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.71
|
8.96
|
2,918,590
|
|
|
1/5/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.38
|
1,448,850
|
|
|
1/4/2018
|
-0.80 / -6.20%
|
13.00
|
13.40
|
12.10
|
12.10
|
12.64
|
7.86
|
2,799,968
|
|
|
1/3/2018
|
+0.25 / +1.98%
|
12.70
|
13.05
|
12.70
|
12.90
|
12.83
|
8.38
|
1,331,258
|
|
|
1/2/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.63
|
8.21
|
846,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|