|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.35
+0.15/+0.82%
3:05:02 PM
|
|
|
|
Closing price on 5/29/2017
|
|
| Open |
22.00 |
| High |
23.40 |
| Low |
22.00 |
| Volume |
57,110 |
| Split-adjusted Price |
3.49 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.80 / +3.65%
|
22.00
|
23.40
|
22.00
|
22.70
|
22.58
|
3.49
|
57,110
|
|
|
5/26/2017
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.10
|
22.00
|
21.86
|
3.38
|
4,924
|
|
|
5/25/2017
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.70
|
21.90
|
22.08
|
3.37
|
30,545
|
|
|
5/24/2017
|
-1.80 / -7.56%
|
24.00
|
24.00
|
22.00
|
22.00
|
22.73
|
3.38
|
69,055
|
|
|
5/23/2017
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.73
|
3.66
|
30,000
|
|
|
5/22/2017
|
-0.80 / -3.29%
|
24.50
|
24.70
|
23.10
|
23.50
|
23.77
|
3.61
|
101,918
|
|
|
5/19/2017
|
-0.60 / -2.48%
|
24.20
|
24.90
|
23.20
|
23.60
|
24.28
|
3.63
|
99,690
|
|
|
5/18/2017
|
-2.30 / -8.68%
|
31.60
|
31.60
|
23.60
|
24.20
|
25.15
|
3.72
|
42,831
|
|
|
5/17/2017
|
+1.60 / +6.43%
|
27.00
|
28.10
|
25.90
|
26.50
|
27.47
|
4.08
|
99,635
|
|
|
5/16/2017
|
+1.90 / +8.26%
|
23.00
|
24.90
|
23.00
|
24.90
|
24.49
|
3.83
|
140,547
|
|
|
5/15/2017
|
+1.70 / +7.98%
|
21.40
|
23.00
|
21.30
|
23.00
|
21.65
|
3.54
|
63,980
|
|
|
5/12/2017
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.35
|
3.29
|
214,450
|
|
|
5/11/2017
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.90
|
3.23
|
47,501
|
|
|
5/10/2017
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
3.18
|
111,510
|
|
|
5/9/2017
|
+0.40 / +1.95%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.65
|
3.21
|
36,600
|
|
|
5/8/2017
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.15
|
111,150
|
|
|
5/5/2017
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.41
|
3.17
|
116,900
|
|
|
5/4/2017
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.40
|
3.15
|
40,700
|
|
|
5/3/2017
|
+0.50 / +2.48%
|
20.90
|
20.90
|
20.20
|
20.70
|
20.55
|
3.18
|
4,440
|
|
|
4/28/2017
|
+0.30 / +1.50%
|
20.20
|
20.50
|
20.10
|
20.30
|
20.24
|
3.12
|
17,003
|
|
|
4/27/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.03
|
3.08
|
44,740
|
|
|
4/26/2017
|
-0.20 / -0.99%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.10
|
3.08
|
10,591
|
|
|
4/25/2017
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.04
|
3.11
|
70,300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.98
|
3.08
|
51,260
|
|
|
4/21/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.08
|
60,210
|
|
|
4/20/2017
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.01
|
3.09
|
31,708
|
|
|
4/19/2017
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.87
|
3.06
|
78,130
|
|
|
4/18/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.75
|
3.05
|
91,100
|
|
|
4/17/2017
|
-0.40 / -1.98%
|
20.20
|
20.20
|
19.00
|
19.80
|
19.64
|
3.05
|
23,971
|
|
|
4/14/2017
|
-0.50 / -2.46%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.18
|
3.05
|
6,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|