|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.15
+0.15/+0.83%
3:09:26 PM
|
|
|
|
Closing price on 12/4/2019
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
366,300 |
| Split-adjusted Price |
4.53 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
4.53
|
366,300
|
|
|
12/3/2019
|
-0.40 / -2.35%
|
17.40
|
17.60
|
16.50
|
16.60
|
16.80
|
4.43
|
1,048,500
|
|
|
12/2/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.04
|
4.53
|
389,400
|
|
|
11/29/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
4.56
|
380,600
|
|
|
11/28/2019
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.15
|
4.59
|
1,039,100
|
|
|
11/27/2019
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.42
|
4.64
|
245,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.39
|
4.61
|
326,300
|
|
|
11/25/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.25
|
4.61
|
245,500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.30
|
4.67
|
702,500
|
|
|
11/21/2019
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
4.67
|
422,800
|
|
|
11/20/2019
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.59
|
4.69
|
741,000
|
|
|
11/19/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
4.69
|
359,100
|
|
|
11/18/2019
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.59
|
4.67
|
1,209,315
|
|
|
11/15/2019
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.65
|
4.72
|
421,000
|
|
|
11/14/2019
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.68
|
4.69
|
440,100
|
|
|
11/13/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
4.75
|
324,900
|
|
|
11/12/2019
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.81
|
4.77
|
513,200
|
|
|
11/11/2019
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.89
|
4.75
|
395,900
|
|
|
11/8/2019
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.08
|
4.80
|
643,000
|
|
|
11/7/2019
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.90
|
18.10
|
17.97
|
4.83
|
1,560,100
|
|
|
11/6/2019
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
17.80
|
17.94
|
4.75
|
834,300
|
|
|
11/5/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.78
|
4.75
|
396,700
|
|
|
11/4/2019
|
+0.30 / +1.70%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.84
|
4.77
|
510,400
|
|
|
11/1/2019
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
4.75
|
428,800
|
|
|
10/31/2019
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
4.67
|
1,056,251
|
|
|
10/30/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.74
|
4.75
|
794,700
|
|
|
10/29/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.76
|
4.75
|
2,567,602
|
|
|
10/28/2019
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
18.03
|
4.77
|
792,200
|
|
|
10/25/2019
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
18.00
|
4.77
|
500,900
|
|
|
10/24/2019
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.88
|
4.80
|
417,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,879,100
|
8.40
|
1.20%
|
|
|
|
ACB
|
8,571,600
|
21.30
|
-0.23%
|
|
|
|
BAB
|
1,000
|
11.70
|
0.86%
|
|
|
|
BID
|
4,416,300
|
36.00
|
0.42%
|
|
|
|
BVB
|
2,867,800
|
13.00
|
0.00%
|
|
|
|
CTG
|
9,812,700
|
41.55
|
0.48%
|
|
|
|
EIB
|
12,314,300
|
23.35
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|