Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
19.00
+0.10/+0.53%
3:05:00 PM
|
|
|
Closing price on 10/23/2019
|
|
Open |
17.70 |
High |
17.90 |
Low |
17.70 |
Volume |
495,400 |
Split-adjusted Price |
4.96 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2019
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.78
|
4.96
|
495,400
|
|
10/22/2019
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.63
|
4.91
|
571,000
|
|
10/21/2019
|
-0.50 / -2.76%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.69
|
4.88
|
1,879,900
|
|
10/18/2019
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.07
|
4.96
|
944,700
|
|
10/17/2019
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.17
|
5.05
|
1,004,500
|
|
10/16/2019
|
-0.40 / -2.13%
|
18.90
|
19.00
|
18.30
|
18.40
|
18.58
|
5.10
|
1,897,400
|
|
10/15/2019
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.70
|
5.21
|
1,316,500
|
|
10/14/2019
|
+0.40 / +2.20%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
5.16
|
2,299,700
|
|
10/11/2019
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.15
|
5.05
|
203,300
|
|
10/10/2019
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.14
|
5.02
|
1,499,914
|
|
10/9/2019
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.15
|
5.02
|
436,000
|
|
10/8/2019
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.92
|
4.99
|
855,000
|
|
10/7/2019
|
-0.70 / -3.76%
|
18.50
|
18.60
|
17.70
|
17.90
|
18.14
|
4.96
|
1,516,900
|
|
10/4/2019
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.55
|
5.10
|
2,102,214
|
|
10/3/2019
|
+0.10 / +0.54%
|
18.40
|
18.70
|
18.20
|
18.60
|
18.49
|
5.16
|
1,140,100
|
|
10/2/2019
|
+0.40 / +2.21%
|
18.00
|
18.70
|
17.90
|
18.50
|
18.41
|
5.13
|
4,107,800
|
|
10/1/2019
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.93
|
5.02
|
953,100
|
|
9/30/2019
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.07
|
4.99
|
905,100
|
|
9/27/2019
|
-0.30 / -1.65%
|
18.10
|
18.30
|
17.90
|
17.90
|
18.09
|
4.96
|
1,503,900
|
|
9/26/2019
|
+0.90 / +5.20%
|
17.30
|
18.30
|
17.30
|
18.20
|
17.94
|
5.05
|
3,514,600
|
|
9/25/2019
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.26
|
4.80
|
545,200
|
|
9/24/2019
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.27
|
4.82
|
259,400
|
|
9/23/2019
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.28
|
4.77
|
422,600
|
|
9/20/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.31
|
4.80
|
338,800
|
|
9/19/2019
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.28
|
4.80
|
283,800
|
|
9/18/2019
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.27
|
4.74
|
522,600
|
|
9/17/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.45
|
4.80
|
455,300
|
|
9/16/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.65
|
4.85
|
633,800
|
|
9/13/2019
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.53
|
4.88
|
422,900
|
|
9/12/2019
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.22
|
4.80
|
275,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
616,200
|
7.30
|
0.00%
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|