|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
19.00
+0.10/+0.53%
3:05:00 PM
|
|
|
|
Closing price on 7/31/2020
|
|
| Open |
17.50 |
| High |
18.30 |
| Low |
17.30 |
| Volume |
954,900 |
| Split-adjusted Price |
4.99 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
+0.30 / +1.69%
|
17.50
|
18.30
|
17.30
|
18.00
|
18.04
|
4.99
|
954,900
|
|
|
7/30/2020
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.79
|
4.91
|
1,069,100
|
|
|
7/29/2020
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.10
|
17.50
|
17.52
|
4.85
|
3,181,700
|
|
|
7/28/2020
|
+0.90 / +5.08%
|
17.80
|
18.80
|
17.70
|
18.60
|
18.25
|
5.16
|
1,485,200
|
|
|
7/27/2020
|
-1.70 / -8.76%
|
19.00
|
19.00
|
17.50
|
17.70
|
18.15
|
4.91
|
3,376,900
|
|
|
7/24/2020
|
-1.00 / -4.93%
|
20.30
|
20.30
|
18.90
|
19.30
|
19.41
|
5.35
|
3,286,500
|
|
|
7/23/2020
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.00
|
20.30
|
20.31
|
5.63
|
1,277,600
|
|
|
7/22/2020
|
+0.30 / +1.49%
|
20.40
|
20.80
|
20.20
|
20.50
|
20.61
|
5.68
|
1,765,800
|
|
|
7/21/2020
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.94
|
5.60
|
1,560,200
|
|
|
7/20/2020
|
+0.30 / +1.54%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.71
|
5.49
|
1,793,300
|
|
|
7/17/2020
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.48
|
5.43
|
964,100
|
|
|
7/16/2020
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.45
|
5.41
|
1,976,000
|
|
|
7/15/2020
|
+0.60 / +3.26%
|
18.50
|
19.20
|
18.40
|
19.00
|
18.97
|
5.27
|
2,016,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.39
|
5.10
|
937,700
|
|
|
7/13/2020
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.47
|
5.10
|
608,700
|
|
|
7/10/2020
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.54
|
5.13
|
1,129,400
|
|
|
7/9/2020
|
+0.40 / +2.17%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.79
|
5.21
|
1,550,200
|
|
|
7/8/2020
|
+0.60 / +3.37%
|
17.80
|
18.70
|
17.70
|
18.40
|
18.17
|
5.10
|
1,856,700
|
|
|
7/7/2020
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.82
|
4.93
|
699,900
|
|
|
7/6/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.64
|
4.91
|
724,800
|
|
|
7/3/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.72
|
4.91
|
440,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.67
|
4.91
|
1,319,200
|
|
|
7/1/2020
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.52
|
4.91
|
503,800
|
|
|
6/30/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.43
|
4.82
|
505,500
|
|
|
6/29/2020
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.38
|
4.82
|
694,500
|
|
|
6/26/2020
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.70
|
4.88
|
443,600
|
|
|
6/25/2020
|
+0.20 / +1.14%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.62
|
4.93
|
795,200
|
|
|
6/24/2020
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.58
|
4.88
|
612,900
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.50
|
4.85
|
941,700
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.48
|
4.85
|
452,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|