|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.25
0.00/0.00%
10:25:00 AM
|
|
|
|
Closing price on 8/21/2020
|
|
| Open |
16.75 |
| High |
16.95 |
| Low |
16.70 |
| Volume |
485,980 |
| Split-adjusted Price |
11.01 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
0.00 / 0.00%
|
16.75
|
16.95
|
16.70
|
16.95
|
16.86
|
11.01
|
485,980
|
|
|
8/20/2020
|
+0.10 / +0.59%
|
16.70
|
16.95
|
16.50
|
16.95
|
16.85
|
11.01
|
443,820
|
|
|
8/19/2020
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.60
|
16.85
|
16.73
|
10.94
|
124,570
|
|
|
8/18/2020
|
-0.15 / -0.88%
|
16.80
|
17.00
|
16.65
|
16.85
|
16.80
|
10.94
|
7,153,840
|
|
|
8/17/2020
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.75
|
17.00
|
16.99
|
11.04
|
7,714,061
|
|
|
8/14/2020
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.65
|
17.00
|
16.86
|
11.04
|
399,500
|
|
|
8/13/2020
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.78
|
10.84
|
248,110
|
|
|
8/12/2020
|
-0.10 / -0.59%
|
16.75
|
16.95
|
16.75
|
16.90
|
16.84
|
10.97
|
7,293,430
|
|
|
8/11/2020
|
+0.15 / +0.89%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.88
|
11.04
|
285,140
|
|
|
8/10/2020
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.55
|
16.85
|
16.75
|
10.94
|
169,660
|
|
|
8/7/2020
|
-0.05 / -0.29%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.75
|
10.97
|
104,260
|
|
|
8/6/2020
|
-0.05 / -0.29%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.90
|
11.01
|
1,086,110
|
|
|
8/5/2020
|
+0.15 / +0.89%
|
16.85
|
17.00
|
16.55
|
17.00
|
16.84
|
11.04
|
199,360
|
|
|
8/4/2020
|
+0.25 / +1.51%
|
16.60
|
16.85
|
16.35
|
16.85
|
16.65
|
10.94
|
338,180
|
|
|
8/3/2020
|
+0.05 / +0.30%
|
16.25
|
16.60
|
16.20
|
16.60
|
16.48
|
10.78
|
715,010
|
|
|
7/31/2020
|
-0.55 / -3.22%
|
16.40
|
16.65
|
16.15
|
16.55
|
16.50
|
10.75
|
821,150
|
|
|
7/30/2020
|
-0.55 / -3.12%
|
16.55
|
17.40
|
16.55
|
17.10
|
16.97
|
11.10
|
9,625,710
|
|
|
7/29/2020
|
+1.15 / +6.97%
|
15.65
|
17.65
|
15.65
|
17.65
|
17.18
|
11.46
|
683,290
|
|
|
7/28/2020
|
+0.10 / +0.61%
|
15.85
|
16.50
|
15.60
|
16.50
|
16.00
|
10.71
|
500,170
|
|
|
7/27/2020
|
-0.40 / -2.38%
|
16.40
|
17.05
|
15.75
|
16.40
|
16.30
|
10.65
|
6,806,050
|
|
|
7/24/2020
|
-0.50 / -2.89%
|
17.30
|
17.40
|
16.35
|
16.80
|
16.86
|
10.91
|
437,290
|
|
|
7/23/2020
|
-0.05 / -0.29%
|
17.15
|
17.30
|
16.95
|
17.30
|
17.14
|
11.23
|
2,212,430
|
|
|
7/22/2020
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.00
|
17.35
|
17.28
|
11.27
|
151,480
|
|
|
7/21/2020
|
-0.05 / -0.29%
|
17.15
|
17.60
|
17.15
|
17.30
|
17.32
|
11.23
|
99,530
|
|
|
7/20/2020
|
-0.10 / -0.57%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.31
|
11.27
|
93,730
|
|
|
7/17/2020
|
-0.15 / -0.85%
|
17.25
|
17.55
|
17.15
|
17.45
|
17.35
|
11.33
|
166,430
|
|
|
7/16/2020
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.44
|
11.43
|
223,630
|
|
|
7/15/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.13
|
11.23
|
804,760
|
|
|
7/14/2020
|
-0.40 / -2.30%
|
17.30
|
17.45
|
16.80
|
17.00
|
17.02
|
11.04
|
15,146,577
|
|
|
7/13/2020
|
-0.20 / -1.14%
|
17.60
|
17.70
|
16.90
|
17.40
|
17.26
|
11.30
|
8,474,249
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|