Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
18.20
+0.05/+0.28%
3:10:05 PM
|
|
|
Closing price on 8/10/2018
|
|
Open |
27.60 |
High |
27.60 |
Low |
27.00 |
Volume |
48,100 |
Split-adjusted Price |
4.16 |
|
|
VIB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2018
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.00
|
27.50
|
27.33
|
4.16
|
48,100
|
|
8/9/2018
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.63
|
4.15
|
117,400
|
|
8/8/2018
|
+0.80 / +3.00%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.31
|
4.16
|
124,400
|
|
8/7/2018
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.80
|
4.04
|
50,000
|
|
8/6/2018
|
-0.10 / -0.37%
|
26.60
|
26.90
|
26.60
|
26.70
|
26.79
|
4.04
|
35,800
|
|
8/3/2018
|
+0.60 / +2.28%
|
26.90
|
27.10
|
26.60
|
26.90
|
26.83
|
4.07
|
133,400
|
|
8/2/2018
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.52
|
3.98
|
249,300
|
|
8/1/2018
|
-0.50 / -1.83%
|
26.90
|
27.20
|
26.60
|
26.80
|
26.87
|
4.06
|
136,000
|
|
7/31/2018
|
+0.10 / +0.37%
|
27.20
|
27.30
|
26.50
|
27.30
|
26.95
|
4.13
|
140,500
|
|
7/30/2018
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.40
|
27.20
|
26.94
|
4.12
|
264,300
|
|
7/27/2018
|
+0.30 / +1.12%
|
26.60
|
27.40
|
26.60
|
27.00
|
27.03
|
4.09
|
174,400
|
|
7/26/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.30
|
26.70
|
26.49
|
4.04
|
240,900
|
|
7/25/2018
|
-0.70 / -2.55%
|
27.70
|
27.80
|
26.80
|
26.80
|
27.07
|
4.06
|
145,300
|
|
7/24/2018
|
-0.70 / -2.48%
|
28.40
|
28.40
|
27.10
|
27.50
|
27.70
|
4.16
|
214,700
|
|
7/23/2018
|
+0.90 / +3.30%
|
28.00
|
28.90
|
28.00
|
28.20
|
28.41
|
4.27
|
218,300
|
|
7/20/2018
|
-0.30 / -1.07%
|
27.20
|
27.70
|
26.60
|
27.70
|
27.26
|
4.19
|
296,500
|
|
7/19/2018
|
+0.40 / +1.45%
|
27.30
|
28.50
|
27.30
|
28.00
|
27.74
|
4.24
|
170,900
|
|
7/18/2018
|
+1.60 / +6.15%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.33
|
4.18
|
196,800
|
|
7/17/2018
|
+0.20 / +0.78%
|
25.70
|
26.20
|
25.10
|
26.00
|
25.85
|
3.93
|
289,500
|
|
7/16/2018
|
+1.10 / +4.45%
|
25.00
|
26.60
|
24.80
|
25.80
|
25.81
|
3.90
|
180,000
|
|
7/13/2018
|
+0.60 / +2.45%
|
24.50
|
25.10
|
24.40
|
25.10
|
24.73
|
3.80
|
208,200
|
|
7/12/2018
|
+0.50 / +2.08%
|
24.30
|
24.90
|
24.00
|
24.50
|
24.30
|
3.71
|
136,400
|
|
7/11/2018
|
-1.00 / -4.00%
|
25.00
|
25.00
|
23.40
|
24.00
|
23.96
|
3.63
|
221,200
|
|
7/10/2018
|
+1.10 / +4.60%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.74
|
3.78
|
122,800
|
|
7/9/2018
|
-0.10 / -0.42%
|
24.00
|
25.00
|
23.50
|
23.90
|
23.96
|
3.62
|
187,100
|
|
7/6/2018
|
+1.10 / +4.78%
|
23.70
|
24.90
|
22.50
|
24.10
|
24.05
|
3.65
|
123,500
|
|
7/5/2018
|
-1.60 / -6.50%
|
24.10
|
24.50
|
23.00
|
23.00
|
23.78
|
3.48
|
316,700
|
|
7/4/2018
|
-0.40 / -1.60%
|
25.50
|
25.50
|
24.20
|
24.60
|
24.86
|
3.72
|
115,900
|
|
7/3/2018
|
-0.80 / -3.10%
|
26.00
|
26.00
|
24.00
|
25.00
|
25.13
|
3.78
|
3,694,831
|
|
7/2/2018
|
-1.20 / -4.44%
|
26.50
|
26.50
|
25.50
|
25.80
|
26.03
|
3.90
|
112,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,124,600
|
7.60
|
0.00%
|
|
|
ACB
|
11,956,100
|
21.60
|
1.17%
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|