|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.50
+0.30/+1.65%
3:05:01 PM
|
|
|
|
Closing price on 8/31/2020
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
2,776,200 |
| Split-adjusted Price |
6.10 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.60 / -2.65%
|
22.60
|
22.80
|
21.80
|
22.00
|
22.09
|
6.10
|
2,776,200
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.56
|
6.26
|
1,381,400
|
|
|
8/27/2020
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.47
|
6.26
|
1,063,900
|
|
|
8/26/2020
|
+0.40 / +1.83%
|
21.80
|
22.70
|
21.80
|
22.20
|
22.37
|
6.15
|
1,748,300
|
|
|
8/25/2020
|
+0.40 / +1.87%
|
21.60
|
22.10
|
21.50
|
21.80
|
21.79
|
6.04
|
4,104,100
|
|
|
8/24/2020
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.28
|
5.93
|
2,901,100
|
|
|
8/21/2020
|
+0.30 / +1.44%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.13
|
5.88
|
926,800
|
|
|
8/20/2020
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.80
|
20.90
|
21.01
|
5.79
|
1,555,301
|
|
|
8/19/2020
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.99
|
5.79
|
931,100
|
|
|
8/18/2020
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.40
|
20.90
|
20.91
|
5.79
|
1,649,400
|
|
|
8/17/2020
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.43
|
5.71
|
479,100
|
|
|
8/14/2020
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.50
|
5.63
|
1,287,200
|
|
|
8/13/2020
|
+0.10 / +0.48%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.88
|
5.77
|
1,568,500
|
|
|
8/12/2020
|
+0.50 / +2.48%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.54
|
5.74
|
2,909,600
|
|
|
8/11/2020
|
+0.50 / +2.54%
|
19.80
|
20.30
|
19.70
|
20.20
|
20.10
|
5.60
|
1,820,200
|
|
|
8/10/2020
|
+0.20 / +1.03%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.77
|
5.46
|
1,231,400
|
|
|
8/7/2020
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
5.38
|
702,900
|
|
|
8/6/2020
|
+0.40 / +2.09%
|
20.00
|
22.00
|
19.10
|
19.50
|
19.47
|
5.41
|
1,663,100
|
|
|
8/5/2020
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.18
|
5.29
|
771,000
|
|
|
8/4/2020
|
+0.10 / +0.53%
|
18.90
|
19.40
|
18.80
|
19.00
|
19.10
|
5.27
|
1,628,700
|
|
|
8/3/2020
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.70
|
5.24
|
2,151,316
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|