|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
20.30
+0.05/+0.25%
3:09:33 PM
|
|
|
|
Closing price on 8/8/2019
|
|
| Open |
19.70 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
848,000 |
| Split-adjusted Price |
3.96 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.70
|
20.00
|
19.95
|
3.96
|
848,000
|
|
|
8/7/2019
|
+0.70 / +3.66%
|
19.10
|
20.30
|
19.00
|
19.80
|
19.72
|
3.92
|
3,523,100
|
|
|
8/6/2019
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.70
|
19.10
|
19.02
|
3.78
|
1,462,800
|
|
|
8/5/2019
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.80
|
19.20
|
19.11
|
3.80
|
959,400
|
|
|
8/2/2019
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.82
|
3.72
|
616,200
|
|
|
8/1/2019
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.84
|
3.76
|
504,500
|
|
|
7/31/2019
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.59
|
3.70
|
284,300
|
|
|
7/30/2019
|
-0.40 / -2.11%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.79
|
3.68
|
719,500
|
|
|
7/29/2019
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.02
|
3.76
|
604,400
|
|
|
7/26/2019
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.07
|
3.78
|
306,300
|
|
|
7/25/2019
|
+0.30 / +1.60%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.15
|
3.78
|
806,700
|
|
|
7/24/2019
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.65
|
3.72
|
520,600
|
|
|
7/23/2019
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
3.68
|
391,700
|
|
|
7/22/2019
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.57
|
3.68
|
415,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.79
|
3.72
|
402,400
|
|
|
7/18/2019
|
+0.50 / +2.73%
|
18.20
|
18.90
|
18.20
|
18.80
|
18.65
|
3.72
|
814,600
|
|
|
7/17/2019
|
-0.20 / -1.08%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.38
|
3.62
|
692,300
|
|
|
7/16/2019
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.54
|
3.66
|
696,600
|
|
|
7/15/2019
|
+0.80 / +4.57%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.26
|
3.62
|
2,072,865
|
|
|
7/12/2019
|
+0.70 / +4.12%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.54
|
3.50
|
929,500
|
|
|
7/11/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.95
|
3.37
|
1,019,662
|
|
|
7/10/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.87
|
3.35
|
1,152,700
|
|
|
7/9/2019
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.98
|
3.35
|
330,200
|
|
|
7/8/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.06
|
3.39
|
124,735
|
|
|
7/5/2019
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.13
|
3.39
|
119,200
|
|
|
7/4/2019
|
+0.30 / +1.76%
|
17.00
|
17.60
|
16.90
|
17.30
|
17.35
|
3.42
|
1,344,300
|
|
|
7/3/2019
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.76
|
3.37
|
299,600
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.51
|
3.27
|
117,200
|
|
|
7/1/2019
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.43
|
3.27
|
69,500
|
|
|
6/28/2019
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
3.25
|
86,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,262,300
|
13.00
|
0.00%
|
|
|
|
ACB
|
16,056,300
|
24.40
|
0.62%
|
|
|
|
BAB
|
33,600
|
14.20
|
0.00%
|
|
|
|
BID
|
11,391,300
|
40.20
|
1.26%
|
|
|
|
BVB
|
6,987,600
|
15.30
|
0.00%
|
|
|
|
CTG
|
8,862,900
|
47.50
|
-0.42%
|
|
|
|
EIB
|
28,596,600
|
27.90
|
4.49%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|