|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
20.15
-0.20/-0.98%
11:44:28 AM
|
|
|
|
Closing price on 8/30/2017
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
5,605 |
| Split-adjusted Price |
2.84 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.43
|
2.84
|
5,605
|
|
|
8/29/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.38
|
2.84
|
3,894
|
|
|
8/28/2017
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.52
|
2.84
|
680
|
|
|
8/25/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.81
|
2.91
|
3,600
|
|
|
8/24/2017
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.80
|
2.91
|
1,601
|
|
|
8/23/2017
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.68
|
2.88
|
2,665
|
|
|
8/22/2017
|
-0.70 / -3.15%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.74
|
2.85
|
4,321
|
|
|
8/21/2017
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.80
|
2.95
|
2,389
|
|
|
8/18/2017
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.89
|
1,700
|
|
|
8/17/2017
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.80
|
2.88
|
14,780
|
|
|
8/16/2017
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
2.92
|
5,600
|
|
|
8/15/2017
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.06
|
2.91
|
8,120
|
|
|
8/14/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.98
|
2.92
|
7,066
|
|
|
8/11/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.92
|
7,300
|
|
|
8/10/2017
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.86
|
2.88
|
25,810
|
|
|
8/9/2017
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.11
|
2.92
|
18,469
|
|
|
8/8/2017
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.36
|
2.96
|
13,500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.65
|
3.00
|
19,600
|
|
|
8/4/2017
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.64
|
2.99
|
18,020
|
|
|
8/3/2017
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.69
|
3.00
|
22,150
|
|
|
8/2/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.55
|
2.99
|
39,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,915,400
|
13.00
|
-2.99%
|
|
|
|
ACB
|
15,990,200
|
27.20
|
2.45%
|
|
|
|
BAB
|
5,200
|
15.20
|
-1.94%
|
|
|
|
BID
|
3,420,000
|
40.90
|
-0.24%
|
|
|
|
BVB
|
2,759,100
|
14.90
|
-1.97%
|
|
|
|
CTG
|
5,325,200
|
48.60
|
-0.82%
|
|
|
|
EIB
|
12,922,400
|
30.40
|
2.36%
|
|
|
|
|
Market Update
Last updated at 11:45:02 AM
|
|
|
|
|