|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.20
-0.10/-0.55%
3:05:02 PM
|
|
|
|
Closing price on 1/18/2022
|
|
| Open |
43.50 |
| High |
44.90 |
| Low |
42.10 |
| Volume |
3,248,400 |
| Split-adjusted Price |
20.21 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.60 / -1.36%
|
43.50
|
44.90
|
42.10
|
43.40
|
43.25
|
20.21
|
3,248,400
|
|
|
1/17/2022
|
-1.90 / -4.14%
|
45.90
|
46.70
|
43.50
|
44.00
|
45.20
|
20.49
|
3,082,400
|
|
|
1/14/2022
|
-0.70 / -1.50%
|
45.70
|
46.50
|
45.00
|
45.90
|
45.82
|
21.38
|
1,318,700
|
|
|
1/13/2022
|
-0.35 / -0.75%
|
47.40
|
48.50
|
46.50
|
46.60
|
47.63
|
21.70
|
4,106,800
|
|
|
1/12/2022
|
+2.25 / +5.03%
|
44.70
|
47.30
|
42.70
|
46.95
|
45.75
|
21.86
|
2,888,100
|
|
|
1/11/2022
|
-0.80 / -1.76%
|
45.50
|
46.00
|
44.30
|
44.70
|
45.08
|
20.82
|
1,697,800
|
|
|
1/10/2022
|
-0.70 / -1.52%
|
45.90
|
46.30
|
44.50
|
45.50
|
45.34
|
21.19
|
3,785,400
|
|
|
1/7/2022
|
-0.50 / -1.07%
|
46.45
|
47.00
|
46.15
|
46.20
|
46.44
|
21.52
|
2,216,300
|
|
|
1/6/2022
|
-0.75 / -1.58%
|
46.80
|
48.40
|
46.30
|
46.70
|
47.05
|
21.75
|
6,248,000
|
|
|
1/5/2022
|
-0.20 / -0.42%
|
47.65
|
48.85
|
46.85
|
47.45
|
47.74
|
22.10
|
1,966,300
|
|
|
1/4/2022
|
+0.35 / +0.74%
|
47.95
|
48.05
|
47.25
|
47.65
|
47.59
|
22.19
|
2,591,300
|
|
|
12/31/2021
|
+3.05 / +6.89%
|
44.30
|
47.30
|
44.30
|
47.30
|
46.87
|
22.03
|
9,613,200
|
|
|
12/30/2021
|
+0.15 / +0.34%
|
44.10
|
45.00
|
44.10
|
44.25
|
44.59
|
20.61
|
1,449,500
|
|
|
12/29/2021
|
+1.20 / +2.80%
|
43.30
|
45.00
|
43.25
|
44.10
|
44.43
|
20.54
|
3,579,500
|
|
|
12/28/2021
|
-0.30 / -0.69%
|
42.90
|
44.00
|
42.30
|
42.90
|
43.11
|
19.98
|
10,360,700
|
|
|
12/27/2021
|
-0.45 / -1.03%
|
44.00
|
44.00
|
41.50
|
43.20
|
43.43
|
20.12
|
9,994,900
|
|
|
12/24/2021
|
+1.45 / +3.44%
|
41.70
|
44.00
|
41.60
|
43.65
|
42.73
|
20.33
|
1,615,800
|
|
|
12/23/2021
|
-1.30 / -2.99%
|
42.80
|
42.80
|
40.75
|
42.20
|
41.52
|
19.65
|
3,019,300
|
|
|
12/22/2021
|
-0.60 / -1.36%
|
44.10
|
44.20
|
41.60
|
43.50
|
42.99
|
20.26
|
3,397,500
|
|
|
12/21/2021
|
-1.40 / -3.08%
|
45.45
|
45.50
|
44.10
|
44.10
|
44.81
|
20.54
|
1,968,700
|
|
|
12/20/2021
|
+1.65 / +3.76%
|
43.85
|
45.50
|
43.40
|
45.50
|
44.16
|
21.19
|
4,092,500
|
|
|
12/17/2021
|
-0.15 / -0.34%
|
44.45
|
44.60
|
43.60
|
43.85
|
44.00
|
20.42
|
1,372,500
|
|
|
12/16/2021
|
+0.30 / +0.69%
|
44.00
|
44.90
|
43.90
|
44.00
|
44.20
|
20.49
|
2,489,100
|
|
|
12/15/2021
|
+0.90 / +2.10%
|
43.10
|
43.90
|
42.55
|
43.70
|
43.26
|
20.35
|
3,477,900
|
|
|
12/14/2021
|
-0.20 / -0.47%
|
42.75
|
43.50
|
42.30
|
42.80
|
42.99
|
19.93
|
1,307,500
|
|
|
12/13/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
42.25
|
43.00
|
42.94
|
20.03
|
2,224,200
|
|
|
12/10/2021
|
+0.50 / +1.18%
|
43.15
|
43.55
|
42.75
|
43.00
|
43.16
|
20.03
|
2,197,200
|
|
|
12/9/2021
|
+0.70 / +1.67%
|
42.00
|
42.50
|
41.80
|
42.50
|
42.14
|
19.79
|
1,473,500
|
|
|
12/8/2021
|
+0.85 / +2.08%
|
41.00
|
42.95
|
40.75
|
41.80
|
41.61
|
19.47
|
1,414,900
|
|
|
12/7/2021
|
+0.35 / +0.86%
|
40.80
|
41.50
|
40.50
|
40.95
|
40.97
|
19.07
|
1,216,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|