|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.55
+0.05/+0.27%
3:05:01 PM
|
|
|
|
Closing price on 2/3/2020
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
1,298,400 |
| Split-adjusted Price |
4.74 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.76
|
4.74
|
1,298,400
|
|
|
1/31/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.13
|
4.74
|
988,000
|
|
|
1/30/2020
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.36
|
4.80
|
847,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.71
|
4.93
|
583,700
|
|
|
1/21/2020
|
+0.30 / +1.71%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.74
|
4.93
|
1,104,900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.50
|
17.54
|
4.85
|
1,352,900
|
|
|
1/17/2020
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.51
|
4.82
|
805,200
|
|
|
1/16/2020
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.51
|
4.85
|
690,300
|
|
|
1/15/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.37
|
4.80
|
378,800
|
|
|
1/14/2020
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.47
|
4.85
|
358,900
|
|
|
1/13/2020
|
+0.30 / +1.76%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.24
|
4.80
|
527,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.04
|
4.71
|
719,700
|
|
|
1/9/2020
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.10
|
4.71
|
558,900
|
|
|
1/8/2020
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.01
|
4.68
|
515,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.27
|
4.77
|
114,500
|
|
|
1/6/2020
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
4.77
|
359,400
|
|
|
1/3/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.55
|
4.85
|
390,800
|
|
|
1/2/2020
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.48
|
4.88
|
371,100
|
|
|
12/31/2019
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.50
|
4.80
|
198,000
|
|
|
12/30/2019
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.62
|
4.85
|
321,700
|
|
|
12/27/2019
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.68
|
4.88
|
347,900
|
|
|
12/26/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.74
|
4.91
|
361,400
|
|
|
12/25/2019
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.71
|
4.93
|
701,600
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.36
|
4.82
|
213,800
|
|
|
12/23/2019
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.30
|
4.82
|
455,754
|
|
|
12/20/2019
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
4.77
|
157,800
|
|
|
12/19/2019
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.13
|
4.74
|
361,700
|
|
|
12/18/2019
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
4.71
|
371,154
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.86
|
4.68
|
214,000
|
|
|
12/16/2019
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
4.68
|
141,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|