Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.20
-0.10/-0.55%
3:05:01 PM
|
|
|
Closing price on 5/25/2018
|
|
Open |
29.50 |
High |
29.60 |
Low |
29.10 |
Volume |
159,500 |
Split-adjusted Price |
4.58 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2018
|
-0.60 / -2.02%
|
29.50
|
29.60
|
29.10
|
29.10
|
29.47
|
4.58
|
159,500
|
|
5/24/2018
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.40
|
29.70
|
29.56
|
4.67
|
134,000
|
|
5/23/2018
|
-0.20 / -0.66%
|
29.50
|
30.40
|
29.30
|
30.00
|
29.74
|
4.72
|
241,100
|
|
5/22/2018
|
-1.30 / -4.13%
|
31.50
|
31.50
|
29.90
|
30.20
|
30.37
|
4.75
|
354,400
|
|
5/21/2018
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.00
|
31.50
|
31.52
|
4.96
|
247,800
|
|
5/18/2018
|
-1.30 / -3.98%
|
32.40
|
32.40
|
30.80
|
31.40
|
31.37
|
4.94
|
222,800
|
|
5/17/2018
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.20
|
32.70
|
32.40
|
5.14
|
84,700
|
|
5/16/2018
|
-0.50 / -1.49%
|
33.30
|
33.50
|
32.70
|
33.00
|
32.97
|
5.19
|
63,400
|
|
5/15/2018
|
+0.50 / +1.52%
|
33.90
|
33.90
|
33.40
|
33.50
|
33.50
|
5.27
|
23,400
|
|
5/14/2018
|
-0.90 / -2.65%
|
33.60
|
33.60
|
33.00
|
33.00
|
33.31
|
5.19
|
52,700
|
|
5/11/2018
|
+0.20 / +0.59%
|
33.30
|
34.20
|
33.10
|
34.20
|
33.93
|
5.38
|
91,200
|
|
5/10/2018
|
-1.00 / -2.86%
|
34.30
|
35.20
|
34.00
|
34.00
|
34.45
|
5.35
|
423,700
|
|
5/9/2018
|
-0.60 / -1.69%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.34
|
5.51
|
80,000
|
|
5/8/2018
|
+0.20 / +0.56%
|
36.00
|
36.60
|
35.30
|
35.60
|
35.55
|
5.60
|
133,700
|
|
5/7/2018
|
0.00 / 0.00%
|
34.70
|
35.50
|
34.70
|
35.40
|
35.41
|
5.57
|
67,300
|
|
5/4/2018
|
-0.70 / -1.96%
|
35.80
|
36.00
|
35.00
|
35.10
|
35.40
|
5.52
|
91,600
|
|
5/3/2018
|
+1.80 / +5.29%
|
33.00
|
35.80
|
32.50
|
35.80
|
34.06
|
5.63
|
288,600
|
|
5/2/2018
|
-0.30 / -0.87%
|
34.40
|
34.50
|
33.40
|
34.00
|
34.03
|
5.35
|
114,800
|
|
4/27/2018
|
+2.90 / +9.06%
|
32.00
|
35.00
|
32.00
|
34.90
|
34.31
|
5.49
|
293,300
|
|
4/26/2018
|
-3.40 / -9.60%
|
36.00
|
36.00
|
31.50
|
32.00
|
33.45
|
5.03
|
334,700
|
|
4/24/2018
|
-0.50 / -1.39%
|
36.00
|
36.80
|
34.60
|
35.50
|
35.38
|
5.59
|
590,000
|
|
4/23/2018
|
-2.00 / -5.26%
|
38.70
|
38.70
|
36.00
|
36.00
|
37.04
|
5.66
|
423,400
|
|
4/20/2018
|
+0.70 / +1.84%
|
38.00
|
38.90
|
37.00
|
38.70
|
37.96
|
6.09
|
616,300
|
|
4/19/2018
|
-1.70 / -4.28%
|
40.40
|
40.50
|
38.00
|
38.00
|
38.48
|
5.98
|
382,200
|
|
4/18/2018
|
-0.50 / -1.24%
|
40.30
|
40.50
|
39.60
|
39.70
|
39.94
|
6.25
|
250,200
|
|
4/17/2018
|
+0.30 / +0.75%
|
39.90
|
40.50
|
39.90
|
40.20
|
40.04
|
6.32
|
179,700
|
|
4/16/2018
|
-0.50 / -1.24%
|
39.90
|
40.60
|
39.20
|
39.90
|
39.86
|
6.28
|
268,300
|
|
4/13/2018
|
-1.20 / -2.92%
|
41.10
|
41.30
|
39.80
|
39.90
|
40.42
|
6.28
|
486,300
|
|
4/12/2018
|
+0.20 / +0.49%
|
41.00
|
41.20
|
40.00
|
41.10
|
40.88
|
6.47
|
241,500
|
|
4/11/2018
|
-0.40 / -0.97%
|
41.50
|
41.90
|
40.30
|
40.90
|
41.18
|
6.44
|
553,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|