|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
19.00
+0.10/+0.53%
3:05:00 PM
|
|
|
|
Closing price on 9/7/2017
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.50 |
| Volume |
30,220 |
| Split-adjusted Price |
3.38 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
3.38
|
30,220
|
|
|
9/6/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.70
|
21.50
|
21.19
|
3.38
|
6,405
|
|
|
9/5/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.38
|
3,840
|
|
|
9/1/2017
|
+0.70 / +3.32%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.53
|
3.43
|
6,059
|
|
|
8/31/2017
|
-0.30 / -1.40%
|
21.40
|
21.40
|
18.20
|
21.10
|
20.17
|
3.32
|
19,290
|
|
|
8/30/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.43
|
3.37
|
5,605
|
|
|
8/29/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.38
|
3.37
|
3,894
|
|
|
8/28/2017
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.52
|
3.37
|
680
|
|
|
8/25/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.81
|
3.45
|
3,600
|
|
|
8/24/2017
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.80
|
3.45
|
1,601
|
|
|
8/23/2017
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.68
|
3.41
|
2,665
|
|
|
8/22/2017
|
-0.70 / -3.15%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.74
|
3.38
|
4,321
|
|
|
8/21/2017
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.80
|
3.49
|
2,389
|
|
|
8/18/2017
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.43
|
1,700
|
|
|
8/17/2017
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.80
|
3.41
|
14,780
|
|
|
8/16/2017
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
3.46
|
5,600
|
|
|
8/15/2017
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.06
|
3.45
|
8,120
|
|
|
8/14/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.98
|
3.46
|
7,066
|
|
|
8/11/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.46
|
7,300
|
|
|
8/10/2017
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.86
|
3.41
|
25,810
|
|
|
8/9/2017
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.11
|
3.46
|
18,469
|
|
|
8/8/2017
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.36
|
3.51
|
13,500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.65
|
3.56
|
19,600
|
|
|
8/4/2017
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.64
|
3.54
|
18,020
|
|
|
8/3/2017
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.69
|
3.56
|
22,150
|
|
|
8/2/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.55
|
3.54
|
39,100
|
|
|
8/1/2017
|
-0.30 / -1.32%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.64
|
3.54
|
49,930
|
|
|
7/31/2017
|
+0.40 / +1.79%
|
22.50
|
23.50
|
22.40
|
22.80
|
22.88
|
3.59
|
43,600
|
|
|
7/28/2017
|
+0.30 / +1.34%
|
22.30
|
22.80
|
22.00
|
22.70
|
22.36
|
3.57
|
27,957
|
|
|
7/27/2017
|
+0.40 / +1.82%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.32
|
3.52
|
29,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|