|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
16.70
+0.20/+1.21%
12:19:22 PM
|
|
|
|
Closing price on 9/23/2019
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
422,600 |
| Split-adjusted Price |
3.81 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.28
|
3.81
|
422,600
|
|
|
9/20/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.31
|
3.84
|
338,800
|
|
|
9/19/2019
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.28
|
3.84
|
283,800
|
|
|
9/18/2019
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.27
|
3.79
|
522,600
|
|
|
9/17/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.45
|
3.84
|
455,300
|
|
|
9/16/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.65
|
3.88
|
633,800
|
|
|
9/13/2019
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.53
|
3.90
|
422,900
|
|
|
9/12/2019
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.22
|
3.84
|
275,300
|
|
|
9/11/2019
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.97
|
3.75
|
363,100
|
|
|
9/10/2019
|
-0.50 / -2.89%
|
17.50
|
17.50
|
16.70
|
16.80
|
17.03
|
3.73
|
1,159,000
|
|
|
9/9/2019
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.49
|
3.84
|
372,700
|
|
|
9/6/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.56
|
3.92
|
393,440
|
|
|
9/5/2019
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.71
|
3.92
|
200,300
|
|
|
9/4/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.71
|
3.90
|
470,400
|
|
|
9/3/2019
|
+0.20 / +1.14%
|
17.50
|
18.10
|
17.40
|
17.70
|
17.79
|
3.92
|
1,892,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.55
|
3.88
|
283,400
|
|
|
8/29/2019
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.49
|
3.88
|
298,600
|
|
|
8/28/2019
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.63
|
3.90
|
588,300
|
|
|
8/27/2019
|
+0.30 / +1.70%
|
17.70
|
18.30
|
17.60
|
17.90
|
17.96
|
3.97
|
695,900
|
|
|
8/26/2019
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.69
|
3.90
|
581,200
|
|
|
8/23/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.91
|
3.97
|
674,000
|
|
|
8/22/2019
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.08
|
3.97
|
1,211,800
|
|
|
8/21/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.29
|
4.04
|
868,400
|
|
|
8/20/2019
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.20
|
18.23
|
4.04
|
807,600
|
|
|
8/19/2019
|
-0.20 / -1.09%
|
18.50
|
18.80
|
18.10
|
18.20
|
18.31
|
4.04
|
998,200
|
|
|
8/16/2019
|
+0.60 / +3.37%
|
17.80
|
18.60
|
17.70
|
18.40
|
18.36
|
4.08
|
2,002,800
|
|
|
8/15/2019
|
+0.90 / +5.33%
|
16.90
|
17.90
|
16.70
|
17.80
|
17.47
|
3.95
|
1,108,100
|
|
|
8/14/2019
|
-2.70 / -13.78%
|
16.90
|
17.70
|
16.80
|
16.90
|
17.04
|
3.75
|
612,400
|
|
|
8/13/2019
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.74
|
3.68
|
815,500
|
|
|
8/12/2019
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.89
|
3.74
|
1,574,954
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
181,800
|
18.30
|
0.55%
|
|
|
|
ACB
|
4,702,500
|
22.60
|
-0.22%
|
|
|
|
BAB
|
17,900
|
11.90
|
2.59%
|
|
|
|
BID
|
3,563,800
|
43.05
|
1.53%
|
|
|
|
BVB
|
1,848,400
|
14.00
|
0.72%
|
|
|
|
CTG
|
4,165,800
|
34.40
|
1.33%
|
|
|
|
EIB
|
2,398,600
|
21.15
|
0.71%
|
|
|
|
|
Market Update
Last updated at 12:20:01 PM
|
|
|
|
|