|
Vietnam Export Import Commercial Joint Stock Bank (EIB : HOSE)
Financials : Banks
|
18.65
-0.05/-0.27%
2:45:01 PM
|
|
|
|
Closing price on 8/31/2017
|
|
| Open |
12.15 |
| High |
12.15 |
| Low |
12.00 |
| Volume |
10,188,300 |
| Split-adjusted Price |
7.89 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.12
|
7.89
|
10,188,300
|
|
|
8/30/2017
|
-0.05 / -0.41%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
7.89
|
20,088,258
|
|
|
8/29/2017
|
+0.15 / +1.24%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.20
|
7.92
|
20,587,438
|
|
|
8/28/2017
|
+0.05 / +0.42%
|
11.90
|
12.20
|
11.85
|
12.05
|
11.97
|
7.82
|
20,138,498
|
|
|
8/25/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
7.79
|
20,200,128
|
|
|
8/24/2017
|
+0.15 / +1.27%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.83
|
7.76
|
19,986,578
|
|
|
8/23/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.75
|
11.80
|
11.84
|
7.66
|
19,957,918
|
|
|
8/22/2017
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.98
|
7.79
|
20,108,388
|
|
|
8/21/2017
|
+0.25 / +2.07%
|
12.05
|
12.30
|
11.85
|
12.30
|
12.15
|
7.99
|
20,099,488
|
|
|
8/18/2017
|
+0.75 / +6.64%
|
11.80
|
12.05
|
11.70
|
12.05
|
11.96
|
7.82
|
20,408,368
|
|
|
8/17/2017
|
-0.80 / -6.61%
|
12.00
|
12.35
|
11.30
|
11.30
|
11.52
|
7.34
|
2,612,320
|
|
|
8/16/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.17
|
7.86
|
1,816,850
|
|
|
8/15/2017
|
-0.10 / -0.82%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.18
|
7.86
|
2,205,230
|
|
|
8/14/2017
|
-0.25 / -2.01%
|
12.55
|
12.60
|
12.20
|
12.20
|
12.22
|
7.92
|
2,669,840
|
|
|
8/11/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.45
|
12.33
|
8.08
|
1,830,680
|
|
|
8/10/2017
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.40
|
12.50
|
12.50
|
8.12
|
1,795,520
|
|
|
8/9/2017
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.55
|
12.49
|
8.15
|
2,095,220
|
|
|
8/8/2017
|
-0.25 / -1.94%
|
12.70
|
12.95
|
12.65
|
12.65
|
12.77
|
8.21
|
2,037,340
|
|
|
8/7/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.87
|
8.38
|
2,179,280
|
|
|
8/4/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.96
|
8.44
|
693,770
|
|
|
8/3/2017
|
+0.60 / +4.80%
|
12.70
|
13.20
|
12.55
|
13.10
|
12.97
|
8.51
|
1,372,000
|
|
|
8/2/2017
|
+0.80 / +6.84%
|
12.25
|
12.50
|
11.80
|
12.50
|
12.31
|
8.12
|
17,991,320
|
|
|
8/1/2017
|
+0.10 / +0.86%
|
12.30
|
12.40
|
11.70
|
11.70
|
12.10
|
7.60
|
7,333,540
|
|
|
7/31/2017
|
-0.55 / -4.53%
|
12.15
|
12.70
|
11.60
|
11.60
|
11.93
|
7.53
|
6,456,250
|
|
|
7/28/2017
|
+0.25 / +2.10%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.03
|
7.89
|
6,017,410
|
|
|
7/27/2017
|
-0.25 / -2.06%
|
12.25
|
12.30
|
11.90
|
11.90
|
12.07
|
7.73
|
6,024,880
|
|
|
7/26/2017
|
+0.35 / +2.97%
|
11.90
|
12.15
|
11.90
|
12.15
|
12.03
|
7.89
|
6,117,180
|
|
|
7/25/2017
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.70
|
7.66
|
6,131,330
|
|
|
7/24/2017
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.50
|
11.70
|
11.63
|
7.60
|
6,214,990
|
|
|
7/21/2017
|
+0.20 / +1.75%
|
11.30
|
11.90
|
11.30
|
11.65
|
11.68
|
7.56
|
6,074,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,047,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,077,500
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,210,000
|
46.10
|
-0.54%
|
|
|
|
BVB
|
248,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
2,594,600
|
35.40
|
0.71%
|
|
|
|
EVF
|
1,360,100
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|