|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.50
-0.05/-0.28%
3:10:02 PM
|
|
|
|
Closing price on 9/7/2020
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
1,155,100 |
| Split-adjusted Price |
5.97 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.40
|
22.40
|
22.59
|
5.97
|
1,155,100
|
|
|
9/4/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.61
|
6.05
|
1,151,600
|
|
|
9/3/2020
|
+0.90 / +4.09%
|
22.20
|
23.20
|
22.20
|
22.90
|
22.93
|
6.11
|
1,875,700
|
|
|
9/1/2020
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.01
|
5.89
|
573,000
|
|
|
8/31/2020
|
-0.60 / -2.65%
|
22.60
|
22.80
|
21.80
|
22.00
|
22.09
|
5.87
|
2,776,200
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.56
|
6.03
|
1,381,400
|
|
|
8/27/2020
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.47
|
6.03
|
1,063,900
|
|
|
8/26/2020
|
+0.40 / +1.83%
|
21.80
|
22.70
|
21.80
|
22.20
|
22.37
|
5.92
|
1,748,300
|
|
|
8/25/2020
|
+0.40 / +1.87%
|
21.60
|
22.10
|
21.50
|
21.80
|
21.79
|
5.81
|
4,104,100
|
|
|
8/24/2020
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.28
|
5.71
|
2,901,100
|
|
|
8/21/2020
|
+0.30 / +1.44%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.13
|
5.65
|
926,800
|
|
|
8/20/2020
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.80
|
20.90
|
21.01
|
5.57
|
1,555,301
|
|
|
8/19/2020
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.99
|
5.57
|
931,100
|
|
|
8/18/2020
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.40
|
20.90
|
20.91
|
5.57
|
1,649,400
|
|
|
8/17/2020
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.43
|
5.49
|
479,100
|
|
|
8/14/2020
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.50
|
5.41
|
1,287,200
|
|
|
8/13/2020
|
+0.10 / +0.48%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.88
|
5.55
|
1,568,500
|
|
|
8/12/2020
|
+0.50 / +2.48%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.54
|
5.52
|
2,909,600
|
|
|
8/11/2020
|
+0.50 / +2.54%
|
19.80
|
20.30
|
19.70
|
20.20
|
20.10
|
5.39
|
1,820,200
|
|
|
8/10/2020
|
+0.20 / +1.03%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.77
|
5.25
|
1,231,400
|
|
|
8/7/2020
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
5.17
|
702,900
|
|
|
8/6/2020
|
+0.40 / +2.09%
|
20.00
|
22.00
|
19.10
|
19.50
|
19.47
|
5.20
|
1,663,100
|
|
|
8/5/2020
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.18
|
5.09
|
771,000
|
|
|
8/4/2020
|
+0.10 / +0.53%
|
18.90
|
19.40
|
18.80
|
19.00
|
19.10
|
5.07
|
1,628,700
|
|
|
8/3/2020
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.70
|
5.04
|
2,151,316
|
|
|
7/31/2020
|
+0.30 / +1.69%
|
17.50
|
18.30
|
17.30
|
18.00
|
18.04
|
4.80
|
954,900
|
|
|
7/30/2020
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.79
|
4.72
|
1,069,100
|
|
|
7/29/2020
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.10
|
17.50
|
17.52
|
4.67
|
3,181,700
|
|
|
7/28/2020
|
+0.90 / +5.08%
|
17.80
|
18.80
|
17.70
|
18.60
|
18.25
|
4.96
|
1,485,200
|
|
|
7/27/2020
|
-1.70 / -8.76%
|
19.00
|
19.00
|
17.50
|
17.70
|
18.15
|
4.72
|
3,376,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,414,900
|
7.50
|
1.35%
|
|
|
|
ACB
|
8,432,500
|
24.00
|
-0.21%
|
|
|
|
BAB
|
3,800
|
11.10
|
-0.89%
|
|
|
|
BID
|
2,972,100
|
34.95
|
0.29%
|
|
|
|
BVB
|
3,577,900
|
12.10
|
0.83%
|
|
|
|
CTG
|
7,236,200
|
37.60
|
0.67%
|
|
|
|
EIB
|
11,160,700
|
19.00
|
-1.30%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|