Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.25
-0.05/-0.27%
2:25:01 PM
|
|
|
Closing price on 1/16/2019
|
|
Open |
17.70 |
High |
17.70 |
Low |
17.60 |
Volume |
101,400 |
Split-adjusted Price |
3.99 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.65
|
3.99
|
101,400
|
|
1/15/2019
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.66
|
3.99
|
136,800
|
|
1/14/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.66
|
4.01
|
186,300
|
|
1/11/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.68
|
3.99
|
89,700
|
|
1/10/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.71
|
4.01
|
37,200
|
|
1/9/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.73
|
4.04
|
179,200
|
|
1/8/2019
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.73
|
4.04
|
74,100
|
|
1/7/2019
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.76
|
4.01
|
102,900
|
|
1/4/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
3.99
|
90,100
|
|
1/3/2019
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.58
|
3.97
|
93,900
|
|
1/2/2019
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
4.04
|
105,900
|
|
12/28/2018
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.71
|
3.99
|
159,800
|
|
12/27/2018
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.04
|
4.06
|
142,140
|
|
12/26/2018
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.89
|
4.04
|
133,900
|
|
12/25/2018
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.70
|
18.00
|
17.97
|
4.08
|
243,400
|
|
12/24/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.38
|
4.15
|
80,200
|
|
12/21/2018
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.33
|
4.19
|
155,100
|
|
12/20/2018
|
+0.40 / +2.19%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.47
|
4.24
|
60,600
|
|
12/19/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.14
|
4.15
|
72,600
|
|
12/18/2018
|
-0.40 / -2.14%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.10
|
4.15
|
391,700
|
|
12/17/2018
|
-0.80 / -4.10%
|
19.30
|
19.30
|
18.50
|
18.70
|
18.87
|
4.24
|
214,800
|
|
12/14/2018
|
-0.50 / -2.54%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.48
|
4.35
|
135,800
|
|
12/13/2018
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.52
|
4.47
|
222,500
|
|
12/12/2018
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
4.42
|
217,100
|
|
12/11/2018
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.44
|
4.42
|
96,500
|
|
12/10/2018
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.20
|
19.40
|
19.41
|
4.40
|
110,200
|
|
12/7/2018
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.60
|
4.47
|
140,500
|
|
12/6/2018
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.53
|
4.42
|
222,240
|
|
12/5/2018
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.57
|
4.47
|
209,600
|
|
12/4/2018
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.64
|
4.47
|
308,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
545,500
|
7.60
|
0.00%
|
|
|
ACB
|
6,244,500
|
24.70
|
-0.80%
|
|
|
BAB
|
17,200
|
11.80
|
0.00%
|
|
|
BID
|
2,352,100
|
46.55
|
-1.79%
|
|
|
BVB
|
2,260,800
|
11.20
|
-1.75%
|
|
|
CTG
|
15,021,400
|
34.10
|
-2.57%
|
|
|
EIB
|
2,926,300
|
18.65
|
-1.84%
|
|
|
EVF
|
7,307,100
|
11.30
|
1.80%
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|