Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.20
-0.10/-0.55%
3:05:01 PM
|
|
|
Closing price on 9/25/2018
|
|
Open |
29.00 |
High |
29.20 |
Low |
28.90 |
Volume |
79,900 |
Split-adjusted Price |
4.56 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2018
|
-0.20 / -0.68%
|
29.00
|
29.20
|
28.90
|
29.00
|
29.03
|
4.56
|
79,900
|
|
9/24/2018
|
+0.80 / +2.82%
|
28.90
|
29.20
|
28.40
|
29.20
|
29.03
|
4.59
|
292,870
|
|
9/21/2018
|
+0.70 / +2.51%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.41
|
4.50
|
882,200
|
|
9/20/2018
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.61
|
4.39
|
63,700
|
|
9/19/2018
|
+0.30 / +1.10%
|
27.20
|
27.80
|
27.20
|
27.50
|
27.41
|
4.33
|
123,100
|
|
9/18/2018
|
-0.30 / -1.09%
|
27.30
|
27.40
|
27.10
|
27.20
|
27.20
|
4.28
|
580,500
|
|
9/17/2018
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.40
|
27.50
|
27.49
|
4.33
|
213,780
|
|
9/14/2018
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.60
|
27.50
|
4.34
|
79,640
|
|
9/13/2018
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.00
|
27.40
|
27.38
|
4.31
|
85,040
|
|
9/12/2018
|
+0.10 / +0.36%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.45
|
4.33
|
110,330
|
|
9/11/2018
|
+0.70 / +2.62%
|
26.70
|
27.40
|
26.70
|
27.40
|
27.32
|
4.31
|
158,640
|
|
9/10/2018
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.60
|
26.70
|
26.70
|
4.20
|
75,100
|
|
9/7/2018
|
+0.50 / +1.90%
|
25.90
|
26.90
|
25.90
|
26.80
|
26.71
|
4.22
|
140,600
|
|
9/6/2018
|
+0.20 / +0.77%
|
26.00
|
26.50
|
25.80
|
26.30
|
26.13
|
4.14
|
159,200
|
|
9/5/2018
|
-0.70 / -2.61%
|
27.00
|
27.20
|
26.10
|
26.10
|
26.60
|
4.11
|
193,300
|
|
9/4/2018
|
-1.00 / -3.60%
|
27.60
|
27.70
|
26.80
|
26.80
|
27.34
|
4.22
|
494,200
|
|
8/31/2018
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.60
|
27.90
|
27.76
|
4.39
|
134,000
|
|
8/30/2018
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.40
|
27.70
|
27.59
|
4.36
|
131,200
|
|
8/29/2018
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.50
|
27.60
|
27.58
|
4.34
|
150,100
|
|
8/28/2018
|
-0.60 / -2.13%
|
28.30
|
28.30
|
27.40
|
27.60
|
27.68
|
4.34
|
346,700
|
|
8/27/2018
|
-0.10 / -0.35%
|
28.10
|
28.90
|
28.10
|
28.20
|
28.43
|
4.44
|
256,200
|
|
8/24/2018
|
-0.30 / -1.05%
|
28.50
|
28.60
|
27.80
|
28.40
|
28.35
|
4.47
|
215,400
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|