|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.50
-0.15/-0.85%
3:10:02 PM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
21.00 |
| High |
21.05 |
| Low |
20.55 |
| Volume |
5,757,300 |
| Split-adjusted Price |
16.57 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.15 / -0.72%
|
21.00
|
21.05
|
20.55
|
20.75
|
20.82
|
16.57
|
5,757,300
|
|
|
1/30/2024
|
+0.10 / +0.48%
|
20.85
|
20.90
|
20.60
|
20.90
|
20.75
|
16.69
|
3,594,501
|
|
|
1/29/2024
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.80
|
16.61
|
2,175,900
|
|
|
1/26/2024
|
+0.20 / +0.97%
|
20.65
|
20.85
|
20.65
|
20.80
|
20.75
|
16.61
|
2,172,300
|
|
|
1/25/2024
|
-0.25 / -1.20%
|
20.90
|
20.90
|
20.55
|
20.60
|
20.69
|
16.45
|
3,843,700
|
|
|
1/24/2024
|
-0.10 / -0.48%
|
20.95
|
21.05
|
20.80
|
20.85
|
20.92
|
16.65
|
2,284,400
|
|
|
1/23/2024
|
-0.15 / -0.71%
|
21.10
|
21.25
|
20.90
|
20.95
|
21.08
|
16.73
|
4,230,803
|
|
|
1/22/2024
|
0.00 / 0.00%
|
21.15
|
21.30
|
20.90
|
21.10
|
21.06
|
16.85
|
4,194,100
|
|
|
1/19/2024
|
+0.30 / +1.44%
|
21.00
|
21.15
|
20.90
|
21.10
|
21.04
|
16.85
|
3,577,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.20
|
21.40
|
21.33
|
16.61
|
3,679,800
|
|
|
1/17/2024
|
-0.10 / -0.47%
|
21.50
|
21.65
|
21.40
|
21.40
|
21.49
|
16.61
|
11,165,294
|
|
|
1/16/2024
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.05
|
21.50
|
21.30
|
16.68
|
7,248,700
|
|
|
1/15/2024
|
+0.15 / +0.71%
|
21.10
|
21.55
|
21.10
|
21.20
|
21.36
|
16.45
|
6,440,901
|
|
|
1/12/2024
|
-0.10 / -0.47%
|
20.95
|
21.20
|
20.80
|
21.05
|
21.03
|
16.34
|
9,658,800
|
|
|
1/11/2024
|
+0.10 / +0.48%
|
21.05
|
21.30
|
20.95
|
21.15
|
21.14
|
16.41
|
6,946,300
|
|
|
1/10/2024
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.80
|
21.05
|
21.00
|
16.34
|
4,782,400
|
|
|
1/9/2024
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.80
|
20.95
|
20.88
|
16.26
|
3,891,800
|
|
|
1/8/2024
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.84
|
16.22
|
6,160,101
|
|
|
1/5/2024
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.54
|
16.06
|
4,437,400
|
|
|
1/4/2024
|
+0.30 / +1.49%
|
20.20
|
20.90
|
20.05
|
20.40
|
20.46
|
15.83
|
10,162,800
|
|
|
1/3/2024
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.70
|
20.10
|
19.93
|
15.60
|
5,454,582
|
|
|
1/2/2024
|
+0.20 / +1.02%
|
19.65
|
19.90
|
19.65
|
19.80
|
19.80
|
15.37
|
4,383,502
|
|
|
12/29/2023
|
-0.05 / -0.25%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.76
|
15.21
|
9,215,740
|
|
|
12/28/2023
|
+0.45 / +2.34%
|
19.25
|
19.65
|
19.20
|
19.65
|
19.41
|
15.25
|
5,402,100
|
|
|
12/27/2023
|
+0.05 / +0.26%
|
19.10
|
19.25
|
19.10
|
19.20
|
19.20
|
14.90
|
1,900,200
|
|
|
12/26/2023
|
+0.10 / +0.52%
|
19.05
|
19.15
|
19.00
|
19.15
|
19.09
|
14.86
|
1,845,300
|
|
|
12/25/2023
|
+0.30 / +1.60%
|
18.80
|
19.15
|
18.75
|
19.05
|
19.04
|
14.78
|
2,078,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.75
|
18.73
|
14.55
|
3,927,081
|
|
|
12/21/2023
|
+0.05 / +0.27%
|
18.65
|
18.80
|
18.60
|
18.75
|
18.70
|
14.55
|
1,390,100
|
|
|
12/20/2023
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.71
|
14.51
|
3,709,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,328,700
|
7.10
|
-4.05%
|
|
|
|
ACB
|
13,607,200
|
24.10
|
0.00%
|
|
|
|
BAB
|
22,100
|
10.70
|
-1.83%
|
|
|
|
BID
|
3,599,300
|
35.10
|
-0.43%
|
|
|
|
BVB
|
4,331,200
|
11.70
|
-1.68%
|
|
|
|
CTG
|
15,064,300
|
37.10
|
-0.40%
|
|
|
|
EIB
|
23,564,100
|
18.40
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|