|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.25
-0.05/-0.27%
9:55:00 AM
|
|
|
|
Closing price on 2/4/2020
|
|
| Open |
17.40 |
| High |
17.75 |
| Low |
17.10 |
| Volume |
185,190 |
| Split-adjusted Price |
12.39 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.15 / -0.85%
|
17.40
|
17.75
|
17.10
|
17.55
|
17.43
|
12.39
|
185,190
|
|
|
2/3/2020
|
-0.15 / -0.84%
|
17.35
|
17.80
|
16.65
|
17.70
|
17.18
|
12.50
|
113,880
|
|
|
1/31/2020
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.30
|
17.85
|
17.89
|
12.61
|
663,460
|
|
|
1/30/2020
|
+0.50 / +2.87%
|
17.30
|
18.40
|
17.00
|
17.95
|
17.82
|
12.68
|
275,370
|
|
|
1/22/2020
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.42
|
12.32
|
47,520
|
|
|
1/21/2020
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.48
|
12.36
|
1,234,150
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.55
|
17.85
|
17.45
|
17.80
|
17.73
|
12.57
|
584,230
|
|
|
1/17/2020
|
+0.25 / +1.42%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.77
|
12.57
|
16,816,940
|
|
|
1/16/2020
|
-0.45 / -2.50%
|
17.45
|
18.00
|
17.40
|
17.55
|
17.65
|
12.39
|
76,990
|
|
|
1/15/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.91
|
12.71
|
57,900
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.25
|
18.00
|
17.86
|
12.71
|
7,486,850
|
|
|
1/13/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.30
|
18.00
|
17.95
|
12.71
|
4,261,360
|
|
|
1/10/2020
|
+0.55 / +3.15%
|
17.50
|
18.20
|
17.50
|
18.00
|
17.85
|
12.71
|
489,560
|
|
|
1/9/2020
|
+0.15 / +0.87%
|
17.40
|
17.50
|
17.20
|
17.45
|
17.38
|
12.32
|
10,207,500
|
|
|
1/8/2020
|
-0.15 / -0.86%
|
17.15
|
17.50
|
17.15
|
17.30
|
17.33
|
12.22
|
1,418,340
|
|
|
1/7/2020
|
-0.05 / -0.29%
|
17.50
|
17.65
|
17.10
|
17.45
|
17.42
|
12.32
|
470,990
|
|
|
1/6/2020
|
+0.25 / +1.45%
|
17.10
|
17.65
|
17.10
|
17.50
|
17.50
|
12.36
|
56,180
|
|
|
1/3/2020
|
-0.45 / -2.54%
|
17.60
|
17.70
|
17.25
|
17.25
|
17.62
|
12.18
|
226,170
|
|
|
1/2/2020
|
-0.10 / -0.56%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.57
|
12.50
|
2,336,040
|
|
|
12/31/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.85
|
17.80
|
17.61
|
12.57
|
149,850
|
|
|
12/30/2019
|
+0.90 / +5.33%
|
17.00
|
17.90
|
16.60
|
17.80
|
17.34
|
12.57
|
195,390
|
|
|
12/27/2019
|
-0.20 / -1.17%
|
17.10
|
17.15
|
16.85
|
16.90
|
17.04
|
11.94
|
7,602,530
|
|
|
12/26/2019
|
-0.10 / -0.58%
|
17.00
|
17.25
|
16.85
|
17.10
|
17.14
|
12.08
|
18,290,760
|
|
|
12/25/2019
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.85
|
17.20
|
17.05
|
12.15
|
19,770
|
|
|
12/24/2019
|
+0.10 / +0.58%
|
17.15
|
17.45
|
17.10
|
17.25
|
17.18
|
12.18
|
115,860
|
|
|
12/23/2019
|
+0.20 / +1.18%
|
16.95
|
17.80
|
16.65
|
17.15
|
17.07
|
12.11
|
9,255,420
|
|
|
12/20/2019
|
+0.35 / +2.11%
|
16.55
|
16.95
|
16.55
|
16.95
|
16.87
|
11.97
|
76,810
|
|
|
12/19/2019
|
-0.35 / -2.06%
|
16.70
|
16.95
|
16.55
|
16.60
|
16.62
|
11.72
|
196,790
|
|
|
12/18/2019
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.75
|
16.95
|
16.89
|
11.97
|
5,224,270
|
|
|
12/17/2019
|
+0.10 / +0.59%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.91
|
12.01
|
86,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|