|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
20.35
-0.10/-0.49%
3:09:32 PM
|
|
|
|
Closing price on 7/29/2019
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
604,400 |
| Split-adjusted Price |
3.76 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.02
|
3.76
|
604,400
|
|
|
7/26/2019
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.07
|
3.78
|
306,300
|
|
|
7/25/2019
|
+0.30 / +1.60%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.15
|
3.78
|
806,700
|
|
|
7/24/2019
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.65
|
3.72
|
520,600
|
|
|
7/23/2019
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
3.68
|
391,700
|
|
|
7/22/2019
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.57
|
3.68
|
415,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.79
|
3.72
|
402,400
|
|
|
7/18/2019
|
+0.50 / +2.73%
|
18.20
|
18.90
|
18.20
|
18.80
|
18.65
|
3.72
|
814,600
|
|
|
7/17/2019
|
-0.20 / -1.08%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.38
|
3.62
|
692,300
|
|
|
7/16/2019
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.54
|
3.66
|
696,600
|
|
|
7/15/2019
|
+0.80 / +4.57%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.26
|
3.62
|
2,072,865
|
|
|
7/12/2019
|
+0.70 / +4.12%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.54
|
3.50
|
929,500
|
|
|
7/11/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.95
|
3.37
|
1,019,662
|
|
|
7/10/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.87
|
3.35
|
1,152,700
|
|
|
7/9/2019
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.98
|
3.35
|
330,200
|
|
|
7/8/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.06
|
3.39
|
124,735
|
|
|
7/5/2019
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.13
|
3.39
|
119,200
|
|
|
7/4/2019
|
+0.30 / +1.76%
|
17.00
|
17.60
|
16.90
|
17.30
|
17.35
|
3.42
|
1,344,300
|
|
|
7/3/2019
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.76
|
3.37
|
299,600
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.51
|
3.27
|
117,200
|
|
|
7/1/2019
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.43
|
3.27
|
69,500
|
|
|
6/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
3.25
|
86,900
|
|
|
6/27/2019
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.40
|
3.23
|
348,094
|
|
|
6/26/2019
|
0.00 / 0.00%
|
16.30
|
16.70
|
14.90
|
16.50
|
16.56
|
3.27
|
212,400
|
|
|
6/25/2019
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.51
|
3.27
|
110,200
|
|
|
6/24/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.57
|
3.29
|
176,200
|
|
|
6/21/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.71
|
3.31
|
279,400
|
|
|
6/20/2019
|
+0.20 / +1.21%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.52
|
3.31
|
118,700
|
|
|
6/19/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
3.27
|
118,400
|
|
|
6/18/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.46
|
3.27
|
339,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|