|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.05
+0.10/+0.59%
3:09:27 PM
|
|
|
|
Closing price on 1/25/2018
|
|
| Open |
29.70 |
| High |
31.40 |
| Low |
29.00 |
| Volume |
2,205,113 |
| Split-adjusted Price |
4.04 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
+0.90 / +3.05%
|
29.70
|
31.40
|
29.00
|
30.40
|
29.84
|
4.04
|
2,205,113
|
|
|
1/24/2018
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
29.50
|
29.69
|
3.92
|
89,613
|
|
|
1/23/2018
|
-0.50 / -1.67%
|
30.00
|
30.90
|
29.50
|
29.50
|
29.85
|
3.92
|
247,292
|
|
|
1/22/2018
|
-0.90 / -2.91%
|
31.00
|
31.00
|
29.10
|
30.00
|
30.01
|
3.98
|
313,855
|
|
|
1/19/2018
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.70
|
31.00
|
30.92
|
4.12
|
336,315
|
|
|
1/18/2018
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.50
|
30.90
|
30.74
|
4.10
|
180,355
|
|
|
1/17/2018
|
+1.70 / +5.84%
|
30.00
|
31.10
|
30.00
|
30.80
|
30.76
|
4.09
|
688,921
|
|
|
1/16/2018
|
-0.10 / -0.34%
|
29.10
|
29.20
|
28.50
|
29.10
|
28.88
|
3.86
|
272,020
|
|
|
1/15/2018
|
+1.30 / +4.66%
|
28.10
|
29.70
|
28.10
|
29.20
|
29.15
|
3.88
|
232,284
|
|
|
1/12/2018
|
+1.70 / +6.34%
|
26.80
|
28.90
|
26.80
|
28.50
|
27.92
|
3.78
|
372,285
|
|
|
1/11/2018
|
+1.20 / +4.69%
|
25.50
|
27.00
|
25.30
|
26.80
|
26.24
|
3.56
|
213,234
|
|
|
1/10/2018
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.50
|
3.40
|
118,480
|
|
|
1/9/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.90
|
25.40
|
25.25
|
3.37
|
325,410
|
|
|
1/8/2018
|
+1.60 / +6.72%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.12
|
3.37
|
685,881
|
|
|
1/5/2018
|
+0.90 / +3.88%
|
23.20
|
24.20
|
23.20
|
24.10
|
23.85
|
3.20
|
265,531
|
|
|
1/4/2018
|
+0.20 / +0.87%
|
23.30
|
23.60
|
23.00
|
23.20
|
23.35
|
3.08
|
238,386
|
|
|
1/3/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.16
|
3.05
|
214,767
|
|
|
1/2/2018
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.13
|
3.05
|
57,022
|
|
|
12/29/2017
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.12
|
3.05
|
46,720
|
|
|
12/28/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.18
|
3.05
|
38,900
|
|
|
12/27/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.08
|
3.05
|
48,600
|
|
|
12/26/2017
|
0.00 / 0.00%
|
22.90
|
23.60
|
22.90
|
23.00
|
23.15
|
3.05
|
73,382
|
|
|
12/25/2017
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.76
|
3.05
|
46,610
|
|
|
12/22/2017
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.17
|
3.11
|
18,340
|
|
|
12/21/2017
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.97
|
3.07
|
20,110
|
|
|
12/20/2017
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.87
|
3.03
|
65,330
|
|
|
12/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.80
|
22.90
|
23.04
|
3.04
|
85,153
|
|
|
12/18/2017
|
-0.80 / -3.36%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.21
|
3.05
|
106,059
|
|
|
12/15/2017
|
+0.10 / +0.43%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.79
|
3.13
|
94,491
|
|
|
12/14/2017
|
+0.30 / +1.29%
|
23.30
|
24.20
|
23.30
|
23.50
|
23.65
|
3.12
|
160,203
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,016,200
|
9.10
|
2.25%
|
|
|
|
ACB
|
15,112,900
|
22.45
|
0.00%
|
|
|
|
BAB
|
28,600
|
12.40
|
1.64%
|
|
|
|
BID
|
5,679,300
|
38.30
|
-0.26%
|
|
|
|
BVB
|
15,023,300
|
14.50
|
7.41%
|
|
|
|
CTG
|
7,521,100
|
45.00
|
0.11%
|
|
|
|
EIB
|
13,663,400
|
24.55
|
-0.61%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|