|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.15
+0.20/+1.18%
1:19:57 PM
|
|
|
|
Closing price on 3/19/2020
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
830,200 |
| Split-adjusted Price |
3.44 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.68
|
3.44
|
830,200
|
|
|
3/18/2020
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.10
|
3.51
|
608,918
|
|
|
3/17/2020
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.40
|
15.00
|
14.72
|
3.51
|
1,374,121
|
|
|
3/16/2020
|
+0.10 / +0.67%
|
15.50
|
15.60
|
14.90
|
15.10
|
15.14
|
3.53
|
1,053,500
|
|
|
3/13/2020
|
-0.30 / -1.91%
|
15.00
|
15.90
|
14.40
|
15.40
|
15.01
|
3.60
|
2,738,247
|
|
|
3/12/2020
|
-0.90 / -5.42%
|
16.10
|
16.30
|
15.20
|
15.70
|
15.70
|
3.67
|
2,363,700
|
|
|
3/11/2020
|
-0.50 / -2.92%
|
17.20
|
17.20
|
15.90
|
16.60
|
16.50
|
3.88
|
2,298,618
|
|
|
3/10/2020
|
+1.00 / +6.21%
|
16.00
|
17.20
|
15.90
|
17.10
|
16.79
|
4.00
|
2,160,700
|
|
|
3/9/2020
|
-1.90 / -10.56%
|
17.90
|
17.90
|
15.30
|
16.10
|
16.57
|
3.77
|
5,894,500
|
|
|
3/6/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.04
|
4.26
|
878,300
|
|
|
3/5/2020
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.10
|
18.20
|
18.37
|
4.26
|
1,429,600
|
|
|
3/4/2020
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.29
|
4.30
|
716,500
|
|
|
3/3/2020
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.30
|
18.48
|
4.28
|
1,752,451
|
|
|
3/2/2020
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.80
|
18.30
|
18.12
|
4.28
|
1,281,403
|
|
|
2/28/2020
|
-0.30 / -1.63%
|
18.20
|
18.30
|
17.90
|
18.10
|
18.03
|
4.23
|
1,908,500
|
|
|
2/27/2020
|
+0.60 / +3.37%
|
17.80
|
18.50
|
17.70
|
18.40
|
18.26
|
4.30
|
1,354,700
|
|
|
2/26/2020
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.30
|
17.80
|
17.63
|
4.16
|
1,730,000
|
|
|
2/25/2020
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.40
|
18.00
|
17.76
|
4.21
|
1,761,300
|
|
|
2/24/2020
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.70
|
17.90
|
18.13
|
4.19
|
2,289,900
|
|
|
2/21/2020
|
+0.50 / +2.73%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.79
|
4.40
|
4,774,100
|
|
|
2/20/2020
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.21
|
4.28
|
596,500
|
|
|
2/19/2020
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.90
|
18.10
|
17.97
|
4.23
|
991,600
|
|
|
2/18/2020
|
-0.40 / -2.19%
|
18.30
|
18.40
|
17.90
|
17.90
|
18.15
|
4.19
|
1,517,200
|
|
|
2/17/2020
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.42
|
4.28
|
972,000
|
|
|
2/14/2020
|
+0.20 / +1.10%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.45
|
4.30
|
1,961,841
|
|
|
2/13/2020
|
+0.70 / +4.00%
|
17.50
|
18.50
|
17.40
|
18.20
|
17.97
|
4.26
|
3,713,600
|
|
|
2/12/2020
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.53
|
4.09
|
653,100
|
|
|
2/11/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.23
|
4.05
|
491,300
|
|
|
2/10/2020
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.18
|
3.98
|
742,800
|
|
|
2/7/2020
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.52
|
4.09
|
359,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,611,200
|
9.00
|
1.12%
|
|
|
|
ACB
|
9,742,200
|
22.45
|
0.00%
|
|
|
|
BAB
|
21,300
|
12.50
|
2.46%
|
|
|
|
BID
|
3,219,700
|
38.30
|
-0.26%
|
|
|
|
BVB
|
9,081,400
|
14.10
|
4.44%
|
|
|
|
CTG
|
4,641,000
|
44.90
|
-0.11%
|
|
|
|
EIB
|
7,879,400
|
24.70
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:20:02 PM
|
|
|
|
|