Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.50
-0.05/-0.27%
3:05:01 PM
|
|
|
Closing price on 3/19/2018
|
|
Open |
43.20 |
High |
43.20 |
Low |
41.00 |
Volume |
1,204,384 |
Split-adjusted Price |
6.48 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2018
|
-1.60 / -3.74%
|
43.20
|
43.20
|
41.00
|
41.20
|
41.52
|
6.48
|
1,204,384
|
|
3/16/2018
|
0.00 / 0.00%
|
43.00
|
43.80
|
41.70
|
43.00
|
42.83
|
6.77
|
647,026
|
|
3/15/2018
|
+0.60 / +1.42%
|
42.50
|
43.90
|
42.50
|
43.00
|
43.30
|
6.77
|
763,190
|
|
3/14/2018
|
+2.70 / +6.80%
|
40.90
|
42.40
|
39.60
|
42.40
|
41.60
|
6.67
|
787,416
|
|
3/13/2018
|
+1.40 / +3.66%
|
38.00
|
39.90
|
38.00
|
39.70
|
38.74
|
6.25
|
506,569
|
|
3/12/2018
|
-0.80 / -2.05%
|
39.10
|
39.40
|
37.80
|
38.30
|
38.21
|
6.03
|
1,980,367
|
|
3/9/2018
|
-0.10 / -0.26%
|
38.80
|
39.70
|
38.50
|
38.70
|
39.11
|
6.09
|
1,528,327
|
|
3/8/2018
|
+1.60 / +4.30%
|
37.30
|
39.00
|
37.20
|
38.80
|
38.34
|
6.10
|
1,397,434
|
|
3/7/2018
|
+0.90 / +2.48%
|
36.30
|
37.50
|
36.00
|
37.20
|
37.04
|
5.85
|
1,208,059
|
|
3/6/2018
|
+1.30 / +3.71%
|
35.50
|
36.30
|
34.60
|
36.30
|
35.59
|
5.71
|
796,783
|
|
3/5/2018
|
+1.40 / +4.17%
|
34.00
|
37.00
|
34.00
|
35.00
|
35.01
|
5.51
|
1,476,970
|
|
3/2/2018
|
+1.50 / +4.62%
|
32.40
|
34.80
|
32.00
|
34.00
|
33.55
|
5.35
|
1,039,155
|
|
3/1/2018
|
0.00 / 0.00%
|
33.30
|
34.00
|
32.50
|
32.50
|
33.19
|
5.11
|
1,051,660
|
|
2/28/2018
|
+1.80 / +5.86%
|
31.00
|
35.00
|
31.00
|
32.50
|
33.11
|
5.11
|
2,717,323
|
|
2/27/2018
|
+0.10 / +0.33%
|
30.90
|
31.90
|
30.70
|
30.70
|
30.99
|
4.83
|
1,317,997
|
|
2/26/2018
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.60
|
30.60
|
30.74
|
4.81
|
307,770
|
|
2/23/2018
|
-0.40 / -1.29%
|
30.40
|
31.50
|
30.00
|
30.60
|
30.59
|
4.81
|
482,752
|
|
2/22/2018
|
-0.50 / -1.59%
|
31.60
|
32.00
|
31.00
|
31.00
|
31.23
|
4.88
|
252,910
|
|
2/21/2018
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.50
|
31.50
|
31.71
|
4.96
|
303,603
|
|
2/13/2018
|
+0.60 / +1.97%
|
30.30
|
32.50
|
30.30
|
31.00
|
31.53
|
4.88
|
920,652
|
|
2/12/2018
|
+0.60 / +2.01%
|
30.00
|
30.80
|
30.00
|
30.40
|
30.32
|
4.78
|
120,420
|
|
2/9/2018
|
+0.10 / +0.33%
|
29.90
|
30.10
|
27.30
|
30.10
|
29.77
|
4.74
|
179,530
|
|
2/8/2018
|
+0.20 / +0.67%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.07
|
4.72
|
144,631
|
|
2/7/2018
|
+2.80 / +10.37%
|
30.00
|
30.00
|
29.00
|
29.80
|
29.60
|
4.69
|
113,260
|
|
2/6/2018
|
-2.80 / -9.40%
|
29.50
|
29.70
|
25.70
|
27.00
|
26.90
|
4.25
|
380,515
|
|
2/5/2018
|
-0.30 / -1.00%
|
30.00
|
30.50
|
29.80
|
29.80
|
29.96
|
4.69
|
159,860
|
|
2/2/2018
|
+0.20 / +0.67%
|
30.10
|
31.00
|
29.50
|
30.20
|
30.09
|
4.75
|
202,452
|
|
2/1/2018
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.80
|
30.00
|
30.13
|
4.72
|
135,640
|
|
1/31/2018
|
+0.10 / +0.33%
|
30.30
|
30.80
|
30.20
|
30.20
|
30.45
|
4.75
|
249,980
|
|
1/30/2018
|
-0.20 / -0.66%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.35
|
4.74
|
259,170
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
761,800
|
7.30
|
-1.35%
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|