|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.95
+0.60/+3.27%
3:09:30 PM
|
|
|
|
Closing price on 9/4/2019
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
470,400 |
| Split-adjusted Price |
4.12 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.71
|
4.12
|
470,400
|
|
|
9/3/2019
|
+0.20 / +1.14%
|
17.50
|
18.10
|
17.40
|
17.70
|
17.79
|
4.14
|
1,892,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.55
|
4.09
|
283,400
|
|
|
8/29/2019
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.49
|
4.09
|
298,600
|
|
|
8/28/2019
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.63
|
4.12
|
588,300
|
|
|
8/27/2019
|
+0.30 / +1.70%
|
17.70
|
18.30
|
17.60
|
17.90
|
17.96
|
4.19
|
695,900
|
|
|
8/26/2019
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.69
|
4.12
|
581,200
|
|
|
8/23/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.91
|
4.19
|
674,000
|
|
|
8/22/2019
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.08
|
4.19
|
1,211,800
|
|
|
8/21/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.29
|
4.26
|
868,400
|
|
|
8/20/2019
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.20
|
18.23
|
4.26
|
807,600
|
|
|
8/19/2019
|
-0.20 / -1.09%
|
18.50
|
18.80
|
18.10
|
18.20
|
18.31
|
4.26
|
998,200
|
|
|
8/16/2019
|
+0.60 / +3.37%
|
17.80
|
18.60
|
17.70
|
18.40
|
18.36
|
4.30
|
2,002,800
|
|
|
8/15/2019
|
+0.90 / +5.33%
|
16.90
|
17.90
|
16.70
|
17.80
|
17.47
|
4.16
|
1,108,100
|
|
|
8/14/2019
|
-2.70 / -13.78%
|
16.90
|
17.70
|
16.80
|
16.90
|
17.04
|
3.95
|
612,400
|
|
|
8/13/2019
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.74
|
3.88
|
815,500
|
|
|
8/12/2019
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.89
|
3.94
|
1,574,954
|
|
|
8/9/2019
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.11
|
3.96
|
1,525,006
|
|
|
8/8/2019
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.70
|
20.00
|
19.95
|
3.96
|
848,000
|
|
|
8/7/2019
|
+0.70 / +3.66%
|
19.10
|
20.30
|
19.00
|
19.80
|
19.72
|
3.92
|
3,523,100
|
|
|
8/6/2019
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.70
|
19.10
|
19.02
|
3.78
|
1,462,800
|
|
|
8/5/2019
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.80
|
19.20
|
19.11
|
3.80
|
959,400
|
|
|
8/2/2019
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.82
|
3.72
|
616,200
|
|
|
8/1/2019
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.84
|
3.76
|
504,500
|
|
|
7/31/2019
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.59
|
3.70
|
284,300
|
|
|
7/30/2019
|
-0.40 / -2.11%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.79
|
3.68
|
719,500
|
|
|
7/29/2019
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.02
|
3.76
|
604,400
|
|
|
7/26/2019
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.07
|
3.78
|
306,300
|
|
|
7/25/2019
|
+0.30 / +1.60%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.15
|
3.78
|
806,700
|
|
|
7/24/2019
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.65
|
3.72
|
520,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|