|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.10
+0.05/+0.29%
3:09:30 PM
|
|
|
|
Closing price on 8/1/2017
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
49,930 |
| Split-adjusted Price |
2.99 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.30 / -1.32%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.64
|
2.99
|
49,930
|
|
|
7/31/2017
|
+0.40 / +1.79%
|
22.50
|
23.50
|
22.40
|
22.80
|
22.88
|
3.03
|
43,600
|
|
|
7/28/2017
|
+0.30 / +1.34%
|
22.30
|
22.80
|
22.00
|
22.70
|
22.36
|
3.01
|
27,957
|
|
|
7/27/2017
|
+0.40 / +1.82%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.32
|
2.97
|
29,500
|
|
|
7/26/2017
|
+0.20 / +0.92%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.07
|
2.92
|
1,000
|
|
|
7/25/2017
|
-0.50 / -2.24%
|
21.50
|
21.80
|
20.50
|
21.80
|
21.11
|
2.89
|
6,600
|
|
|
7/24/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.96
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.96
|
66,213
|
|
|
7/20/2017
|
+0.30 / +1.36%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.49
|
2.96
|
84,700
|
|
|
7/19/2017
|
+0.80 / +3.77%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.53
|
2.92
|
50,300
|
|
|
7/18/2017
|
+0.70 / +3.41%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.97
|
2.81
|
430
|
|
|
7/17/2017
|
-2.10 / -9.29%
|
22.60
|
22.60
|
20.50
|
20.50
|
22.08
|
2.72
|
3,992
|
|
|
7/14/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.64
|
3.00
|
84,050
|
|
|
7/13/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.71
|
3.01
|
800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
3.03
|
169,000
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
3.03
|
210,170
|
|
|
7/10/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.71
|
3.03
|
15,620
|
|
|
7/7/2017
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.81
|
3.01
|
6,850
|
|
|
7/6/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.82
|
3.03
|
21,580
|
|
|
7/5/2017
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.98
|
3.05
|
112,500
|
|
|
7/4/2017
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.00
|
100
|
|
|
7/3/2017
|
+0.50 / +2.23%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.68
|
3.04
|
5,100
|
|
|
6/30/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.37
|
2.99
|
17,069
|
|
|
6/29/2017
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
3.00
|
293,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.99
|
111,030
|
|
|
6/27/2017
|
-0.30 / -1.32%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.53
|
2.99
|
17,335
|
|
|
6/26/2017
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.87
|
3.03
|
14,885
|
|
|
6/23/2017
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.58
|
3.05
|
29,797
|
|
|
6/22/2017
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.82
|
3.05
|
246,800
|
|
|
6/21/2017
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.81
|
3.05
|
17,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|