|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.35
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 2/18/2020
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
1,517,200 |
| Split-adjusted Price |
4.77 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
-0.40 / -2.19%
|
18.30
|
18.40
|
17.90
|
17.90
|
18.15
|
4.77
|
1,517,200
|
|
|
2/17/2020
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.42
|
4.88
|
972,000
|
|
|
2/14/2020
|
+0.20 / +1.10%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.45
|
4.91
|
1,961,841
|
|
|
2/13/2020
|
+0.70 / +4.00%
|
17.50
|
18.50
|
17.40
|
18.20
|
17.97
|
4.85
|
3,713,600
|
|
|
2/12/2020
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.53
|
4.67
|
653,100
|
|
|
2/11/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.23
|
4.61
|
491,300
|
|
|
2/10/2020
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.18
|
4.53
|
742,800
|
|
|
2/7/2020
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.52
|
4.67
|
359,900
|
|
|
2/6/2020
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.48
|
4.72
|
759,800
|
|
|
2/5/2020
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.34
|
4.61
|
742,100
|
|
|
2/4/2020
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.08
|
4.59
|
712,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.76
|
4.56
|
1,298,400
|
|
|
1/31/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.13
|
4.56
|
988,000
|
|
|
1/30/2020
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.36
|
4.61
|
847,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.71
|
4.75
|
583,700
|
|
|
1/21/2020
|
+0.30 / +1.71%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.74
|
4.75
|
1,104,900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.50
|
17.54
|
4.67
|
1,352,900
|
|
|
1/17/2020
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.51
|
4.64
|
805,200
|
|
|
1/16/2020
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.51
|
4.67
|
690,300
|
|
|
1/15/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.37
|
4.61
|
378,800
|
|
|
1/14/2020
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.47
|
4.67
|
358,900
|
|
|
1/13/2020
|
+0.30 / +1.76%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.24
|
4.61
|
527,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.04
|
4.53
|
719,700
|
|
|
1/9/2020
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.10
|
4.53
|
558,900
|
|
|
1/8/2020
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.01
|
4.51
|
515,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.27
|
4.59
|
114,500
|
|
|
1/6/2020
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
4.59
|
359,400
|
|
|
1/3/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.55
|
4.67
|
390,800
|
|
|
1/2/2020
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.48
|
4.69
|
371,100
|
|
|
12/31/2019
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.50
|
4.61
|
198,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|