|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
19.00
+0.10/+0.53%
3:05:00 PM
|
|
|
|
Closing price on 4/3/2020
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
794,700 |
| Split-adjusted Price |
3.74 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.47
|
3.74
|
794,700
|
|
|
4/1/2020
|
+0.40 / +3.13%
|
12.90
|
13.30
|
12.80
|
13.20
|
13.14
|
3.66
|
294,500
|
|
|
3/31/2020
|
+0.10 / +0.79%
|
12.90
|
13.30
|
12.50
|
12.80
|
12.89
|
3.55
|
925,300
|
|
|
3/30/2020
|
-1.10 / -7.97%
|
13.00
|
13.60
|
12.40
|
12.70
|
12.82
|
3.52
|
899,500
|
|
|
3/27/2020
|
-0.10 / -0.72%
|
13.60
|
14.10
|
13.60
|
13.70
|
13.80
|
3.80
|
310,600
|
|
|
3/26/2020
|
-0.70 / -4.83%
|
14.20
|
14.60
|
13.70
|
13.80
|
14.04
|
3.83
|
647,800
|
|
|
3/25/2020
|
+0.90 / +6.62%
|
13.80
|
14.60
|
13.70
|
14.50
|
14.25
|
4.02
|
1,191,700
|
|
|
3/24/2020
|
+0.50 / +3.82%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.50
|
3.77
|
872,700
|
|
|
3/23/2020
|
-1.60 / -10.88%
|
14.60
|
14.70
|
12.90
|
13.10
|
13.59
|
3.63
|
1,988,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.69
|
4.07
|
324,153
|
|
|
3/19/2020
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.68
|
4.07
|
830,200
|
|
|
3/18/2020
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.10
|
4.16
|
608,918
|
|
|
3/17/2020
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.40
|
15.00
|
14.72
|
4.16
|
1,374,121
|
|
|
3/16/2020
|
+0.10 / +0.67%
|
15.50
|
15.60
|
14.90
|
15.10
|
15.14
|
4.19
|
1,053,500
|
|
|
3/13/2020
|
-0.30 / -1.91%
|
15.00
|
15.90
|
14.40
|
15.40
|
15.01
|
4.27
|
2,738,247
|
|
|
3/12/2020
|
-0.90 / -5.42%
|
16.10
|
16.30
|
15.20
|
15.70
|
15.70
|
4.35
|
2,363,700
|
|
|
3/11/2020
|
-0.50 / -2.92%
|
17.20
|
17.20
|
15.90
|
16.60
|
16.50
|
4.60
|
2,298,618
|
|
|
3/10/2020
|
+1.00 / +6.21%
|
16.00
|
17.20
|
15.90
|
17.10
|
16.79
|
4.74
|
2,160,700
|
|
|
3/9/2020
|
-1.90 / -10.56%
|
17.90
|
17.90
|
15.30
|
16.10
|
16.57
|
4.46
|
5,894,500
|
|
|
3/6/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.04
|
5.05
|
878,300
|
|
|
3/5/2020
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.10
|
18.20
|
18.37
|
5.05
|
1,429,600
|
|
|
3/4/2020
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.29
|
5.10
|
716,500
|
|
|
3/3/2020
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.30
|
18.48
|
5.07
|
1,752,451
|
|
|
3/2/2020
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.80
|
18.30
|
18.12
|
5.07
|
1,281,403
|
|
|
2/28/2020
|
-0.30 / -1.63%
|
18.20
|
18.30
|
17.90
|
18.10
|
18.03
|
5.02
|
1,908,500
|
|
|
2/27/2020
|
+0.60 / +3.37%
|
17.80
|
18.50
|
17.70
|
18.40
|
18.26
|
5.10
|
1,354,700
|
|
|
2/26/2020
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.30
|
17.80
|
17.63
|
4.93
|
1,730,000
|
|
|
2/25/2020
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.40
|
18.00
|
17.76
|
4.99
|
1,761,300
|
|
|
2/24/2020
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.70
|
17.90
|
18.13
|
4.96
|
2,289,900
|
|
|
2/21/2020
|
+0.50 / +2.73%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.79
|
5.21
|
4,774,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|