Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.20
-0.10/-0.55%
3:05:01 PM
|
|
|
Closing price on 8/23/2018
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.30 |
Volume |
79,400 |
Split-adjusted Price |
4.52 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2018
|
-0.20 / -0.69%
|
28.60
|
28.80
|
28.30
|
28.70
|
28.56
|
4.52
|
79,400
|
|
8/22/2018
|
+0.10 / +0.35%
|
29.00
|
29.20
|
28.60
|
28.90
|
28.86
|
4.55
|
148,200
|
|
8/21/2018
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.70
|
28.80
|
28.93
|
4.53
|
538,278
|
|
8/20/2018
|
+0.50 / +1.74%
|
28.70
|
29.80
|
28.70
|
29.20
|
29.12
|
4.59
|
201,600
|
|
8/17/2018
|
+0.30 / +1.06%
|
28.30
|
29.20
|
28.20
|
28.70
|
28.66
|
4.52
|
308,300
|
|
8/16/2018
|
0.00 / 0.00%
|
28.30
|
28.50
|
27.70
|
28.40
|
28.11
|
4.47
|
442,700
|
|
8/15/2018
|
+0.20 / +0.71%
|
28.30
|
29.80
|
28.30
|
28.40
|
29.00
|
4.47
|
325,500
|
|
8/14/2018
|
+0.20 / +0.71%
|
27.80
|
28.70
|
27.70
|
28.20
|
28.26
|
4.44
|
312,200
|
|
8/13/2018
|
+0.70 / +2.56%
|
27.30
|
28.10
|
27.10
|
28.00
|
27.67
|
4.41
|
17,967,404
|
|
8/10/2018
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.00
|
27.50
|
27.33
|
4.33
|
48,100
|
|
8/9/2018
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.63
|
4.31
|
117,400
|
|
8/8/2018
|
+0.80 / +3.00%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.31
|
4.33
|
124,400
|
|
8/7/2018
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.80
|
4.20
|
50,000
|
|
8/6/2018
|
-0.10 / -0.37%
|
26.60
|
26.90
|
26.60
|
26.70
|
26.79
|
4.20
|
35,800
|
|
8/3/2018
|
+0.60 / +2.28%
|
26.90
|
27.10
|
26.60
|
26.90
|
26.83
|
4.23
|
133,400
|
|
8/2/2018
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.52
|
4.14
|
249,300
|
|
8/1/2018
|
-0.50 / -1.83%
|
26.90
|
27.20
|
26.60
|
26.80
|
26.87
|
4.22
|
136,000
|
|
7/31/2018
|
+0.10 / +0.37%
|
27.20
|
27.30
|
26.50
|
27.30
|
26.95
|
4.30
|
140,500
|
|
7/30/2018
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.40
|
27.20
|
26.94
|
4.28
|
264,300
|
|
7/27/2018
|
+0.30 / +1.12%
|
26.60
|
27.40
|
26.60
|
27.00
|
27.03
|
4.25
|
174,400
|
|
7/26/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.30
|
26.70
|
26.49
|
4.20
|
240,900
|
|
7/25/2018
|
-0.70 / -2.55%
|
27.70
|
27.80
|
26.80
|
26.80
|
27.07
|
4.22
|
145,300
|
|
7/24/2018
|
-0.70 / -2.48%
|
28.40
|
28.40
|
27.10
|
27.50
|
27.70
|
4.33
|
214,700
|
|
7/23/2018
|
+0.90 / +3.30%
|
28.00
|
28.90
|
28.00
|
28.20
|
28.41
|
4.44
|
218,300
|
|
7/20/2018
|
-0.30 / -1.07%
|
27.20
|
27.70
|
26.60
|
27.70
|
27.26
|
4.36
|
296,500
|
|
7/19/2018
|
+0.40 / +1.45%
|
27.30
|
28.50
|
27.30
|
28.00
|
27.74
|
4.41
|
170,900
|
|
7/18/2018
|
+1.60 / +6.15%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.33
|
4.34
|
196,800
|
|
7/17/2018
|
+0.20 / +0.78%
|
25.70
|
26.20
|
25.10
|
26.00
|
25.85
|
4.09
|
289,500
|
|
7/16/2018
|
+1.10 / +4.45%
|
25.00
|
26.60
|
24.80
|
25.80
|
25.81
|
4.06
|
180,000
|
|
7/13/2018
|
+0.60 / +2.45%
|
24.50
|
25.10
|
24.40
|
25.10
|
24.73
|
3.95
|
208,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|