Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.90
0.00/0.00%
9:15:00 AM
|
|
|
Closing price on 8/28/2019
|
|
Open |
16.95 |
High |
17.30 |
Low |
16.90 |
Volume |
4,745,260 |
Split-adjusted Price |
12.15 |
|
|
EIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2019
|
+0.05 / +0.29%
|
16.95
|
17.30
|
16.90
|
17.20
|
17.15
|
12.15
|
4,745,260
|
|
8/27/2019
|
+0.30 / +1.78%
|
17.00
|
17.30
|
17.00
|
17.15
|
17.13
|
12.11
|
4,686,220
|
|
8/26/2019
|
-0.60 / -3.44%
|
17.30
|
17.30
|
16.80
|
16.85
|
16.95
|
11.90
|
4,197,326
|
|
8/23/2019
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.40
|
17.45
|
17.46
|
12.32
|
11,291,730
|
|
8/22/2019
|
+0.05 / +0.29%
|
17.25
|
17.55
|
17.25
|
17.50
|
17.52
|
12.36
|
45,500
|
|
8/21/2019
|
+0.05 / +0.29%
|
17.10
|
17.75
|
17.05
|
17.45
|
17.55
|
12.32
|
3,065,950
|
|
8/20/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.39
|
12.29
|
5,112,660
|
|
8/19/2019
|
-0.05 / -0.29%
|
17.65
|
17.65
|
17.20
|
17.40
|
17.33
|
12.29
|
1,611,070
|
|
8/16/2019
|
-0.55 / -3.06%
|
17.70
|
17.70
|
17.40
|
17.45
|
17.49
|
12.32
|
15,595,930
|
|
8/15/2019
|
+0.90 / +5.26%
|
17.10
|
18.00
|
16.85
|
18.00
|
17.92
|
12.71
|
124,560
|
|
8/14/2019
|
-0.10 / -0.58%
|
17.55
|
17.55
|
17.10
|
17.10
|
17.17
|
12.08
|
52,810
|
|
8/13/2019
|
-0.15 / -0.86%
|
17.25
|
17.65
|
17.20
|
17.20
|
17.30
|
12.15
|
70,360
|
|
8/12/2019
|
-0.35 / -1.98%
|
17.40
|
17.70
|
17.35
|
17.35
|
17.39
|
12.25
|
83,900
|
|
8/9/2019
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.25
|
17.70
|
17.48
|
12.50
|
1,733,450
|
|
8/8/2019
|
+0.10 / +0.57%
|
17.50
|
17.85
|
17.20
|
17.60
|
17.40
|
12.43
|
193,100
|
|
8/7/2019
|
-0.45 / -2.51%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.59
|
12.36
|
95,510
|
|
8/6/2019
|
+0.15 / +0.84%
|
17.40
|
17.95
|
17.40
|
17.95
|
17.77
|
12.68
|
89,600
|
|
8/5/2019
|
+0.05 / +0.28%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.64
|
12.57
|
217,050
|
|
8/2/2019
|
+0.05 / +0.28%
|
17.70
|
18.05
|
17.50
|
17.75
|
17.77
|
12.54
|
607,390
|
|
8/1/2019
|
-0.25 / -1.39%
|
17.65
|
18.00
|
17.65
|
17.70
|
17.71
|
12.50
|
2,732,810
|
|
7/31/2019
|
0.00 / 0.00%
|
17.60
|
18.05
|
17.60
|
17.95
|
17.95
|
12.68
|
443,630
|
|
7/30/2019
|
-0.15 / -0.83%
|
17.70
|
18.20
|
17.70
|
17.95
|
18.00
|
12.68
|
63,500
|
|
7/29/2019
|
+0.45 / +2.55%
|
17.55
|
18.10
|
17.55
|
18.10
|
17.95
|
12.78
|
581,750
|
|
7/26/2019
|
-0.20 / -1.12%
|
17.50
|
17.95
|
17.50
|
17.65
|
17.74
|
12.46
|
3,171,690
|
|
7/25/2019
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.80
|
17.85
|
17.85
|
12.61
|
62,120
|
|
7/24/2019
|
-0.05 / -0.28%
|
17.90
|
18.10
|
17.90
|
17.95
|
17.97
|
12.68
|
3,951,420
|
|
7/23/2019
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.85
|
18.00
|
17.95
|
12.71
|
3,501,440
|
|
7/22/2019
|
-0.30 / -1.64%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.18
|
12.71
|
4,125,745
|
|
7/19/2019
|
+1.00 / +5.78%
|
17.80
|
18.30
|
17.50
|
18.30
|
17.94
|
12.92
|
483,800
|
|
7/18/2019
|
-1.00 / -5.46%
|
18.05
|
18.20
|
17.30
|
17.30
|
17.44
|
12.22
|
493,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:09:47 AM
|
|
|
|
|