|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
20.35
-0.10/-0.49%
3:09:32 PM
|
|
|
|
Closing price on 8/17/2017
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
14,780 |
| Split-adjusted Price |
2.88 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.80
|
2.88
|
14,780
|
|
|
8/16/2017
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
2.92
|
5,600
|
|
|
8/15/2017
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.06
|
2.91
|
8,120
|
|
|
8/14/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.98
|
2.92
|
7,066
|
|
|
8/11/2017
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.92
|
7,300
|
|
|
8/10/2017
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.86
|
2.88
|
25,810
|
|
|
8/9/2017
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.11
|
2.92
|
18,469
|
|
|
8/8/2017
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.36
|
2.96
|
13,500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.65
|
3.00
|
19,600
|
|
|
8/4/2017
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.64
|
2.99
|
18,020
|
|
|
8/3/2017
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.69
|
3.00
|
22,150
|
|
|
8/2/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.55
|
2.99
|
39,100
|
|
|
8/1/2017
|
-0.30 / -1.32%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.64
|
2.99
|
49,930
|
|
|
7/31/2017
|
+0.40 / +1.79%
|
22.50
|
23.50
|
22.40
|
22.80
|
22.88
|
3.03
|
43,600
|
|
|
7/28/2017
|
+0.30 / +1.34%
|
22.30
|
22.80
|
22.00
|
22.70
|
22.36
|
3.01
|
27,957
|
|
|
7/27/2017
|
+0.40 / +1.82%
|
22.30
|
22.40
|
22.20
|
22.40
|
22.32
|
2.97
|
29,500
|
|
|
7/26/2017
|
+0.20 / +0.92%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.07
|
2.92
|
1,000
|
|
|
7/25/2017
|
-0.50 / -2.24%
|
21.50
|
21.80
|
20.50
|
21.80
|
21.11
|
2.89
|
6,600
|
|
|
7/24/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.96
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.96
|
66,213
|
|
|
7/20/2017
|
+0.30 / +1.36%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.49
|
2.96
|
84,700
|
|
|
7/19/2017
|
+0.80 / +3.77%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.53
|
2.92
|
50,300
|
|
|
7/18/2017
|
+0.70 / +3.41%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.97
|
2.81
|
430
|
|
|
7/17/2017
|
-2.10 / -9.29%
|
22.60
|
22.60
|
20.50
|
20.50
|
22.08
|
2.72
|
3,992
|
|
|
7/14/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.64
|
3.00
|
84,050
|
|
|
7/13/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.71
|
3.01
|
800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
3.03
|
169,000
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
3.03
|
210,170
|
|
|
7/10/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.71
|
3.03
|
15,620
|
|
|
7/7/2017
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.81
|
3.01
|
6,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|