Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
19.25
+0.05/+0.26%
11:35:00 AM
|
|
|
Closing price on 5/27/2019
|
|
Open |
18.30 |
High |
18.30 |
Low |
18.00 |
Volume |
768,700 |
Split-adjusted Price |
4.13 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2019
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.12
|
4.13
|
768,700
|
|
5/24/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
4.15
|
228,400
|
|
5/23/2019
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.41
|
4.17
|
102,100
|
|
5/22/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.46
|
4.19
|
842,899
|
|
5/21/2019
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.50
|
4.19
|
498,556
|
|
5/20/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.43
|
4.17
|
397,976
|
|
5/17/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.52
|
4.22
|
484,400
|
|
5/16/2019
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.64
|
4.22
|
138,400
|
|
5/15/2019
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.53
|
4.22
|
155,700
|
|
5/14/2019
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.40
|
4.19
|
152,100
|
|
5/13/2019
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.44
|
4.17
|
181,700
|
|
5/10/2019
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.25
|
4.15
|
183,300
|
|
5/9/2019
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.13
|
4.10
|
99,600
|
|
5/8/2019
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.07
|
4.13
|
225,400
|
|
5/7/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.37
|
4.17
|
51,511
|
|
5/6/2019
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.44
|
4.17
|
151,300
|
|
5/3/2019
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.63
|
4.19
|
211,700
|
|
5/2/2019
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.80
|
4.24
|
219,400
|
|
4/26/2019
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
18.98
|
4.31
|
82,800
|
|
4/25/2019
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.95
|
4.31
|
80,000
|
|
4/24/2019
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.89
|
4.29
|
94,300
|
|
4/23/2019
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.72
|
4.26
|
207,100
|
|
4/22/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.90
|
4.31
|
167,100
|
|
4/19/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.03
|
4.31
|
84,800
|
|
4/18/2019
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.15
|
4.31
|
163,100
|
|
4/17/2019
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.21
|
4.35
|
237,000
|
|
4/16/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.12
|
4.35
|
72,500
|
|
4/12/2019
|
-0.10 / -0.52%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.17
|
4.35
|
99,400
|
|
4/11/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.27
|
4.38
|
118,700
|
|
4/10/2019
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.23
|
4.38
|
226,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
643,800
|
7.90
|
1.28%
|
|
|
ACB
|
3,948,300
|
25.50
|
0.20%
|
|
|
BAB
|
3,100
|
12.00
|
-0.83%
|
|
|
BID
|
905,100
|
48.85
|
-0.41%
|
|
|
BVB
|
1,519,300
|
11.80
|
0.85%
|
|
|
CTG
|
4,514,900
|
35.65
|
-0.42%
|
|
|
EIB
|
4,474,900
|
18.90
|
0.27%
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|