|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.15
+0.05/+0.28%
11:29:52 AM
|
|
|
|
Closing price on 11/29/2017
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
37,515 |
| Split-adjusted Price |
3.48 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.02
|
3.48
|
37,515
|
|
|
11/28/2017
|
-0.50 / -2.13%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.10
|
3.48
|
38,889
|
|
|
11/27/2017
|
-1.20 / -4.86%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.78
|
3.56
|
91,689
|
|
|
11/24/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.00
|
24.80
|
24.67
|
3.75
|
201,020
|
|
|
11/23/2017
|
0.00 / 0.00%
|
24.90
|
25.00
|
23.20
|
24.90
|
24.75
|
3.77
|
124,542
|
|
|
11/22/2017
|
+1.80 / +7.79%
|
23.20
|
26.00
|
23.20
|
24.90
|
24.90
|
3.77
|
292,899
|
|
|
11/21/2017
|
+0.50 / +2.21%
|
22.50
|
23.70
|
22.50
|
23.10
|
23.08
|
3.50
|
95,892
|
|
|
11/20/2017
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.38
|
3.42
|
59,000
|
|
|
11/17/2017
|
+0.40 / +1.84%
|
21.80
|
22.30
|
21.80
|
22.10
|
21.98
|
3.34
|
63,913
|
|
|
11/16/2017
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.77
|
3.28
|
40,856
|
|
|
11/15/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.77
|
3.30
|
21,744
|
|
|
11/14/2017
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.76
|
3.30
|
20,208
|
|
|
11/13/2017
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.84
|
3.27
|
60,120
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.60
|
3.27
|
28,010
|
|
|
11/9/2017
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.27
|
7,267
|
|
|
11/8/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.99
|
3.31
|
6,800
|
|
|
11/7/2017
|
+0.40 / +1.85%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.01
|
3.33
|
2,524,525
|
|
|
11/6/2017
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.81
|
3.27
|
106,020
|
|
|
11/3/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.64
|
3.27
|
2,661,450
|
|
|
11/2/2017
|
-0.70 / -3.14%
|
22.10
|
22.10
|
21.60
|
21.60
|
21.81
|
3.27
|
8,900
|
|
|
11/1/2017
|
+0.30 / +1.36%
|
21.60
|
23.10
|
21.60
|
22.30
|
22.45
|
3.37
|
56,618,016
|
|
|
10/31/2017
|
-0.20 / -0.90%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
3.33
|
224,370
|
|
|
10/30/2017
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.89
|
3.36
|
910
|
|
|
10/27/2017
|
-0.50 / -2.24%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.15
|
3.30
|
8,070
|
|
|
10/26/2017
|
+0.30 / +1.36%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.32
|
3.37
|
5,200
|
|
|
10/25/2017
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.97
|
3.33
|
37,589
|
|
|
10/24/2017
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.72
|
3.31
|
14,120
|
|
|
10/23/2017
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.50
|
21.67
|
3.25
|
53,500
|
|
|
10/20/2017
|
-0.50 / -2.27%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.51
|
3.25
|
60,000
|
|
|
10/19/2017
|
+0.40 / +1.85%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.94
|
3.33
|
8,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
505,800
|
8.30
|
-1.19%
|
|
|
|
ACB
|
2,167,300
|
21.20
|
0.00%
|
|
|
|
BAB
|
31,900
|
12.10
|
2.54%
|
|
|
|
BID
|
2,358,700
|
36.25
|
0.42%
|
|
|
|
BVB
|
1,539,800
|
12.80
|
0.00%
|
|
|
|
CTG
|
2,114,500
|
41.60
|
-0.83%
|
|
|
|
EIB
|
3,510,300
|
22.95
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|