Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HOSE USD

Vietnam International Commercial Joint Stock Bank (VIB.VN)

Compare
20,600.00
+50.00
+(0.24%)
At close: February 21 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520,550.0020,700.0020,500.0020,600.0020,600.007,975,802
Feb 20, 202520,650.0020,650.0020,550.0020,550.0020,550.006,876,300
Feb 19, 202520,400.0020,750.0020,400.0020,550.0020,550.008,588,902
Feb 18, 202520,400.0020,600.0020,350.0020,400.0020,400.006,055,802
Feb 17, 202520,400.0020,550.0020,350.0020,350.0020,350.008,696,304
Feb 14, 202520,650.0020,700.0020,400.0020,450.0020,450.005,804,301
Feb 13, 202520,400.0020,500.0020,350.0020,450.0020,450.006,620,601
Feb 12, 202520,650.0020,700.0020,400.0020,500.0020,500.006,346,401
Feb 11, 202520,750.0020,900.0020,500.0020,650.0020,650.004,937,201
Feb 10, 202520,350.0021,000.0020,250.0020,500.0020,500.0015,204,400
Feb 7, 202520,300.0020,750.0020,250.0020,500.0020,500.007,040,402
Feb 6, 202520,600.0020,800.0020,400.0020,450.0020,450.003,973,800
Feb 5, 202520,350.0020,450.0020,300.0020,400.0020,400.004,292,201
Feb 4, 202520,150.0020,500.0020,150.0020,350.0020,350.006,960,201
Feb 3, 202520,450.0020,450.0019,250.0020,100.0020,100.0010,233,700
Jan 24, 202520,500.0020,800.0020,350.0020,650.0020,650.0011,468,000
Jan 23, 202519,950.0020,500.0019,950.0020,450.0020,450.0014,908,500
Jan 22, 202520,150.0020,150.0019,900.0019,950.0019,950.009,119,300
Jan 21, 202520,200.0020,250.0019,950.0020,100.0020,100.005,162,700
Jan 20, 202519,850.0020,200.0019,850.0020,100.0020,100.0010,041,800
Jan 17, 202519,750.0019,850.0019,650.0019,850.0019,850.008,072,401
Jan 16, 202519,800.0019,800.0019,600.0019,700.0019,700.005,915,601
Jan 15, 202519,500.0019,800.0019,400.0019,650.0019,650.006,065,800
Jan 14, 202519,400.0019,500.0019,300.0019,400.0019,400.003,812,002
Jan 13, 202519,250.0019,400.0019,150.0019,400.0019,400.005,788,700
Jan 10, 202519,500.0019,600.0019,300.0019,300.0019,300.0010,223,500
Jan 9, 202519,450.0019,550.0019,400.0019,450.0019,450.005,083,900
Jan 8, 202519,350.0019,500.0019,200.0019,450.0019,450.004,983,101
Jan 7, 202519,200.0019,450.0019,100.0019,350.0019,350.007,023,602
Jan 6, 202519,150.0019,250.0019,050.0019,150.0019,150.007,984,400
Jan 3, 202519,700.0019,700.0019,150.0019,150.0019,150.007,427,600
Jan 2, 202519,700.0019,950.0019,600.0019,700.0019,700.0012,755,900
Dec 31, 202419,800.0019,850.0019,700.0019,700.0019,700.006,923,000
Dec 30, 202420,050.0020,150.0019,750.0019,750.0019,750.007,629,400
Dec 27, 202419,800.0020,250.0019,750.0020,050.0020,050.0023,125,500
Dec 26, 202419,350.0019,800.0019,300.0019,750.0019,750.0021,867,900
Dec 25, 202419,000.0019,600.0019,000.0019,200.0019,200.0017,095,100
Dec 24, 202418,950.0019,050.0018,850.0019,050.0019,050.006,079,703
Dec 23, 202419,000.0019,100.0018,900.0018,950.0018,950.003,862,802
Dec 20, 202418,850.0019,000.0018,850.0018,950.0018,950.003,273,302
Dec 19, 202419,050.0019,100.0018,900.0018,900.0018,900.0012,948,260
Dec 18, 202419,200.0019,250.0019,050.0019,150.0019,150.005,668,901
Dec 17, 202419,350.0019,350.0019,200.0019,200.0019,200.003,377,701
Dec 16, 202419,250.0019,350.0019,200.0019,300.0019,300.005,088,900
Dec 13, 202419,100.0019,250.0019,050.0019,250.0019,250.005,294,600
Dec 12, 202419,200.0019,250.0019,100.0019,100.0019,100.005,848,604
Dec 11, 202419,350.0019,400.0019,100.0019,150.0019,150.0029,026,400
Dec 10, 202419,300.0019,350.0019,250.0019,300.0019,300.0010,623,570
Dec 9, 202419,300.0019,350.0019,200.0019,300.0019,300.0018,596,970
Dec 6, 202419,250.0019,400.0019,200.0019,250.0019,250.007,405,901
Dec 5, 202418,800.0019,350.0018,800.0019,350.0019,350.0011,668,500
Dec 4, 202418,800.0019,000.0018,750.0018,850.0018,850.007,391,803
Dec 3, 202418,850.0019,050.0018,700.0018,800.0018,800.009,939,400
Dec 2, 202419,000.0019,050.0018,850.0018,850.0018,850.005,514,500
Nov 29, 202418,800.0019,000.0018,750.0019,000.0019,000.008,760,700
Nov 28, 202418,600.0019,000.0018,550.0018,900.0018,900.0029,693,200
Nov 27, 202418,550.0018,650.0018,450.0018,500.0018,500.005,505,402
Nov 26, 202418,550.0018,700.0018,500.0018,550.0018,550.006,924,500
Nov 25, 202418,250.0018,600.0018,200.0018,500.0018,500.0012,233,500
Nov 22, 202418,350.0018,400.0018,200.0018,200.0018,200.005,184,101
Nov 21, 202418,150.0018,300.0018,100.0018,300.0018,300.003,701,901
Nov 20, 202418,000.0018,250.0018,000.0018,150.0018,150.009,024,201
Nov 19, 202418,200.0018,300.0018,050.0018,050.0018,050.003,613,400
Nov 18, 202418,150.0018,350.0017,950.0018,200.0018,200.007,499,600
Nov 15, 202418,100.0018,250.0018,100.0018,150.0018,150.0014,235,000
Nov 14, 202418,350.0018,350.0018,100.0018,200.0018,200.008,122,201
Nov 13, 202418,300.0018,350.0018,150.0018,300.0018,300.006,342,802
Nov 12, 202418,300.0018,400.0018,150.0018,350.0018,350.0011,304,500
Nov 11, 202418,300.0018,400.0018,050.0018,200.0018,200.0016,462,800
Nov 8, 202418,600.0018,600.0018,250.0018,300.0018,300.0015,854,100
Nov 7, 202418,700.0018,700.0018,500.0018,500.0018,500.004,892,501
Nov 6, 202418,600.0018,700.0018,550.0018,600.0018,600.006,119,600
Nov 4, 202418,750.0018,750.0018,450.0018,500.0018,500.009,589,504
Nov 1, 202418,900.0018,950.0018,700.0018,850.0018,850.008,399,000
Oct 31, 202419,000.0019,000.0018,800.0018,950.0018,950.0027,275,640
Oct 29, 202418,300.0018,750.0018,300.0018,750.0018,750.00328,852,200
Oct 28, 202418,350.0018,500.0018,200.0018,250.0018,250.0035,480,800
Oct 25, 202418,650.0018,700.0018,250.0018,250.0018,250.0018,285,000
Oct 24, 202418,750.0018,900.0018,500.0018,500.0018,500.0010,839,900
Oct 23, 202418,750.0018,900.0018,400.0018,700.0018,700.0024,324,000
Oct 22, 202419,200.0019,200.0018,600.0018,750.0018,750.0025,443,600
Oct 21, 202419,400.0019,500.0019,150.0019,200.0019,200.0011,022,700
Oct 18, 202419,450.0019,850.0019,400.0019,500.0019,500.0029,939,000
Oct 17, 202419,150.0019,400.0018,950.0019,350.0019,350.0013,633,600
Oct 16, 202419,150.0019,250.0019,050.0019,150.0019,150.006,750,302
Oct 15, 202419,050.0019,350.0019,050.0019,200.0019,200.0011,666,300
Oct 14, 202419,200.0019,250.0019,000.0019,050.0019,050.008,075,100
Oct 11, 202419,100.0019,200.0019,000.0019,100.0019,100.006,388,201
Oct 10, 202419,300.0019,450.0019,100.0019,100.0019,100.0017,930,800
Oct 9, 202419,250.0019,350.0019,150.0019,200.0019,200.0012,384,900
Oct 8, 202419,250.0019,500.0019,200.0019,200.0019,200.0010,322,100
Oct 7, 202419,400.0019,450.0019,200.0019,200.0019,200.007,263,902
Oct 4, 202419,250.0019,400.0019,150.0019,250.0019,250.0010,394,200
Oct 3, 202419,600.0019,950.0019,250.0019,250.0019,250.0026,297,700
Oct 2, 202419,750.0019,750.0019,550.0019,550.0019,550.008,365,602
Oct 1, 202419,350.0020,000.0019,250.0019,800.0019,800.0033,995,700
Sep 30, 202419,350.0019,450.0019,200.0019,300.0019,300.009,580,703
Sep 27, 202419,450.0019,550.0019,200.0019,350.0019,350.0017,254,200
Sep 26, 202419,450.0019,650.0019,250.0019,400.0019,400.0019,828,500
Sep 25, 202419,100.0019,450.0018,950.0019,450.0019,450.0015,476,000
Sep 24, 202418,500.0019,100.0018,250.0019,100.0019,100.00167,066,000
Sep 23, 202418,500.0018,650.0018,450.0018,500.0018,500.003,124,103
Sep 20, 202418,400.0018,600.0018,350.0018,450.0018,450.006,346,101
Sep 19, 202418,300.0018,350.0018,250.0018,300.0018,300.003,095,400
Sep 18, 202418,150.0018,300.0018,100.0018,250.0018,250.002,956,004
Sep 17, 202418,050.0018,150.0017,900.0018,150.0018,150.0013,233,010
Sep 16, 202418,000.0018,100.0017,900.0018,000.0018,000.007,857,901
Sep 13, 202418,100.0018,150.0018,000.0018,000.0018,000.001,621,001
Sep 12, 202417,900.0018,150.0017,900.0018,150.0018,150.002,103,302
Sep 11, 202417,900.0017,950.0017,800.0017,850.0017,850.002,273,201
Sep 10, 202418,000.0018,100.0017,850.0017,900.0017,900.001,429,800
Sep 9, 202418,100.0018,100.0017,850.0017,900.0017,900.002,915,802
Sep 6, 202418,200.0018,250.0018,100.0018,100.0018,100.002,410,200
Sep 5, 202418,250.0018,400.0018,150.0018,150.0018,150.003,864,600
Sep 4, 202418,200.0018,250.0018,000.0018,200.0018,200.007,828,904
Aug 30, 202418,300.0018,400.0018,300.0018,350.0018,350.002,398,100
Aug 29, 202418,350.0018,450.0018,300.0018,300.0018,300.003,745,603
Aug 28, 202418,300.0018,400.0018,200.0018,300.0018,300.002,320,901
Aug 26, 202418,500.0018,500.0018,350.0018,350.0018,350.003,186,306
Aug 23, 202418,400.0018,450.0018,300.0018,400.0018,400.005,092,705
Aug 22, 2024 1.17:1 Stock Splits
Aug 22, 202418,650.0018,700.0018,400.0018,400.0018,400.008,297,902
Aug 21, 202418,290.6018,333.3318,119.6618,247.8618,247.8627,326,039
Aug 20, 202418,376.0718,418.8018,205.1318,290.6018,290.604,953,431
Aug 19, 202418,119.6618,504.2718,119.6618,376.0718,376.076,834,676
Aug 16, 202420,750.0021,200.0020,750.0021,150.0021,150.004,174,803
Aug 15, 202417,649.5717,777.7817,606.8417,777.7817,777.782,478,176
Aug 14, 202417,649.5717,735.0417,606.8417,606.8417,606.841,809,638
Aug 13, 202417,692.3117,948.7217,564.1017,564.1017,564.105,721,299
Aug 12, 202417,820.5117,863.2517,649.5717,777.7817,777.782,798,644
Aug 9, 202417,820.5117,863.2517,692.3117,863.2517,863.252,490,227
Aug 8, 202417,564.1017,948.7217,564.1017,649.5717,649.572,983,150
Aug 7, 202417,863.2517,863.2517,521.3717,649.5717,649.572,399,319
Aug 6, 202417,564.1017,777.7817,393.1617,777.7817,777.783,213,521
Aug 5, 202417,692.3117,863.2517,264.9617,307.6917,307.698,791,496
Aug 2, 202417,606.8418,034.1917,478.6318,034.1918,034.195,044,221
Aug 1, 202418,205.1318,247.8617,649.5717,692.3117,692.314,935,061
Jul 31, 202417,606.8418,119.6617,564.1018,119.6618,119.666,339,879
Jul 30, 202417,905.9817,905.9817,521.3717,606.8417,606.844,364,216
Jul 29, 202417,948.7218,034.1917,863.2517,863.2517,863.252,186,612
Jul 26, 202417,863.2517,948.7217,777.7817,863.2517,863.251,712,879
Jul 25, 202417,948.7217,991.4517,777.7817,777.7817,777.783,264,418
Jul 24, 202418,034.1918,119.6617,820.5117,948.7217,948.724,009,238
Jul 23, 202418,333.3318,376.0718,034.1918,034.1918,034.194,619,159
Jul 22, 202418,333.3318,632.4818,162.3918,247.8618,247.865,965,361
Jul 19, 202418,418.8018,675.2118,290.6018,333.3318,333.335,648,993
Jul 18, 202418,504.2718,675.2118,333.3318,418.8018,418.804,169,294
Jul 17, 202418,333.3318,974.3618,290.6018,461.5418,461.5410,155,482
Jul 16, 202418,205.1318,504.2718,205.1318,205.1318,205.133,712,175
Jul 15, 202418,247.8618,333.3318,119.6618,205.1318,205.131,714,167
Jul 12, 202418,205.1318,333.3318,162.3918,205.1318,205.131,700,126
Jul 11, 202418,376.0718,418.8018,205.1318,205.1318,205.133,105,998
Jul 10, 202418,333.3318,504.2718,247.8618,247.8618,247.863,851,405
Jul 9, 202418,247.8618,376.0718,162.3918,290.6018,290.604,700,123
Jul 8, 202418,119.6618,290.6018,076.9218,205.1318,205.132,571,074
Jul 5, 202418,162.3918,162.3917,948.7218,119.6618,119.663,437,226
Jul 4, 202418,205.1318,376.0718,076.9218,162.3918,162.393,452,084
Jul 3, 202418,333.3318,376.0718,205.1318,247.8618,247.862,964,430
Jul 2, 202418,119.6618,376.0718,119.6618,290.6018,290.602,710,304
Jul 1, 202417,863.2518,119.6617,863.2518,119.6618,119.662,492,450
Jun 28, 202418,162.3918,162.3917,948.7217,948.7217,948.723,253,301
Jun 27, 202418,119.6618,247.8618,034.1918,076.9218,076.923,520,646
Jun 26, 202418,247.8618,333.3318,076.9218,162.3918,162.398,233,991
Jun 25, 202418,376.0718,376.0718,076.9218,205.1318,205.136,813,836
Jun 24, 202418,547.0118,632.4818,205.1318,205.1318,205.1325,934,535
Jun 21, 202418,803.4218,803.4218,632.4818,632.4818,632.484,216,913
Jun 20, 202418,803.4218,888.8918,675.2118,803.4218,803.424,168,358
Jun 19, 202419,017.0919,017.0918,717.9518,803.4218,803.425,101,082
Jun 18, 202418,931.6219,059.8318,846.1518,846.1518,846.157,342,802
Jun 17, 202419,145.3019,230.7718,846.1518,846.1518,846.158,830,693
Jun 14, 202419,700.8619,700.8619,230.7719,230.7719,230.7729,074,499
Jun 13, 202419,658.1219,743.5919,487.1819,572.6519,572.659,026,783
Jun 12, 202419,529.9119,658.1219,358.9719,615.3819,615.386,149,637
Jun 11, 202419,316.2419,786.3219,316.2419,572.6519,572.659,951,668
Jun 10, 202419,145.3019,273.5018,974.3619,273.5019,273.506,165,431
Jun 7, 202419,316.2419,358.9719,059.8319,145.3019,145.3020,675,303
Jun 6, 202419,316.2419,316.2419,059.8319,145.3019,145.304,291,910
Jun 5, 202419,230.7719,487.1819,145.3019,145.3019,145.3010,829,992
Jun 4, 202419,145.3019,230.7719,017.0919,145.3019,145.304,067,387
Jun 3, 202418,675.2119,188.0418,675.2119,059.8319,059.835,767,164
May 31, 202418,803.4218,803.4218,589.7418,589.7418,589.743,844,856
May 30, 202418,675.2118,803.4218,461.5418,803.4218,803.426,823,323
May 29, 202419,102.5619,188.0418,717.9518,717.9518,717.9526,955,863
May 28, 202419,059.8319,059.8318,803.4219,059.8319,059.8356,435,674
May 27, 202418,846.1518,931.6218,675.2118,803.4218,803.4229,939,714
May 24, 202418,803.4219,401.7118,632.4818,803.4218,803.4229,173,013
May 23, 202418,888.8919,017.0918,803.4219,017.0919,017.0916,169,750
May 22, 202419,316.2419,444.4518,974.3618,974.3618,974.3625,956,800
May 21, 202419,358.9719,358.9718,974.3619,316.2419,316.2430,662,891
May 20, 202419,316.2419,358.9719,145.3019,230.7719,230.7726,253,980
May 17, 202419,059.8319,145.3018,974.3619,059.8319,059.835,062,823
May 16, 202418,974.3619,102.5618,888.8919,059.8319,059.8312,373,685
May 15, 202418,846.1518,846.1518,589.7418,675.2118,675.216,214,267
May 14, 202418,461.5418,974.3618,290.6018,589.7418,589.748,181,926
May 13, 202418,418.8018,504.2718,205.1318,247.8618,247.865,423,066
May 10, 202418,461.5418,461.5418,333.3318,418.8018,418.803,175,379
May 9, 202418,461.5418,589.7418,290.6018,461.5418,461.543,646,987
May 8, 202418,376.0718,504.2718,247.8618,418.8018,418.8028,236,662
May 7, 202418,675.2118,717.9518,418.8018,547.0118,547.013,051,944
May 6, 202418,290.6018,589.7418,247.8618,547.0118,547.0128,104,101
May 3, 202418,376.0718,589.7418,119.6618,119.6618,119.666,583,122
May 2, 202417,991.4518,333.3317,948.7218,290.6018,290.603,707,849
Apr 26, 202417,863.2518,205.1317,863.2518,034.1918,034.193,400,604
Apr 25, 202418,290.6018,376.0717,991.4518,076.9218,076.924,437,926
Apr 24, 202418,034.1918,461.5418,034.1918,290.6018,290.6024,679,511
Apr 23, 202418,119.6618,418.8017,777.7817,948.7217,948.729,274,238
Apr 22, 202418,076.9218,290.6018,034.1918,119.6618,119.666,867,665
Apr 19, 202417,948.7218,376.0717,905.9818,034.1918,034.1910,472,201
Apr 17, 202419,059.8319,102.5618,376.0718,376.0718,376.078,795,477
Apr 17, 2024 650.00 Dividend
Apr 16, 202419,316.2419,658.1218,803.4219,273.5018,623.5011,297,753
Apr 15, 202420,170.9420,341.8819,188.0419,230.7718,582.2113,314,365
Apr 12, 202419,743.5920,170.9419,529.9120,170.9419,490.6710,597,391
Apr 11, 202419,487.1819,572.6519,316.2419,572.6518,912.565,365,268
Apr 10, 202419,871.7919,871.7919,572.6519,572.6518,912.567,715,213
Apr 9, 202419,401.7119,743.5919,358.9719,700.8619,036.4436,425,492
Apr 8, 202419,401.7119,529.9119,273.5019,401.7118,747.389,828,233
Apr 5, 202419,572.6519,700.8619,316.2419,401.7118,747.388,740,952
Apr 4, 202420,128.2120,256.4119,829.0619,829.0619,160.329,030,060
Apr 3, 202420,598.2920,598.2920,085.4720,128.2119,449.3813,795,235
Apr 2, 202420,555.5520,769.2320,128.2120,598.2919,903.6117,889,533
Apr 1, 202420,854.7021,025.6420,470.0920,769.2320,068.7910,475,245
Mar 29, 202420,726.5021,367.5220,512.8221,025.6420,316.5511,756,978
Mar 28, 202420,940.1721,153.8520,470.0920,726.5020,027.4913,119,209
Mar 27, 202420,811.9620,811.9620,470.0920,683.7619,986.2011,165,895
Mar 26, 202420,427.3520,854.7020,384.6220,811.9620,110.0810,018,593
Mar 25, 202420,641.0321,153.8520,213.6820,470.0919,779.739,466,352
Mar 22, 202420,769.2321,068.3820,341.8820,683.7619,986.2015,584,048
Mar 21, 202420,427.3520,854.7020,213.6820,769.2320,068.7912,195,377
Mar 20, 202419,102.5620,170.9418,803.4220,170.9419,490.6731,994,117
Mar 19, 202419,017.0919,102.5618,717.9518,888.8918,251.864,716,972
Mar 18, 202419,444.4519,444.4518,589.7419,017.0918,375.747,351,114
Mar 15, 202418,675.2119,316.2418,547.0119,230.7718,582.219,975,421
Mar 14, 202418,931.6218,931.6218,461.5418,547.0117,921.514,514,912
Mar 13, 202418,376.0718,888.8918,162.3918,846.1518,210.574,782,374
Mar 12, 202418,290.6018,290.6018,119.6618,205.1317,591.164,112,666
Mar 11, 202418,418.8018,504.2718,205.1318,205.1317,591.163,962,321
Mar 8, 202418,760.6818,803.4218,418.8018,418.8017,797.638,694,269
Mar 7, 202418,760.6818,760.6818,589.7418,675.2118,045.396,677,073
Mar 6, 202418,974.3619,102.5618,675.2118,717.9518,086.696,193,745
Mar 5, 202418,803.4218,888.8918,632.4818,888.8918,251.863,869,308
Mar 4, 202418,803.4218,931.6218,461.5418,803.4218,169.279,246,276
Mar 1, 202418,675.2118,717.9518,418.8018,717.9518,086.695,673,683
Feb 29, 202419,145.3019,145.3018,632.4818,717.9518,086.697,467,410
Feb 28, 202418,846.1518,931.6218,675.2118,888.8918,251.865,588,275
Feb 27, 202418,803.4218,803.4218,589.7418,760.6818,127.987,637,291
Feb 26, 202418,717.9518,803.4218,504.2718,760.6818,127.985,051,475
Feb 23, 202419,230.7719,444.4518,717.9518,803.4218,169.2717,325,710
Feb 22, 202419,145.3019,230.7718,974.3619,230.7718,582.214,956,355
Feb 21, 202419,230.7719,273.5018,974.3619,059.8318,417.036,598,565

Related Tickers

UQ6.SG Voss Veksel- og Landmandsbank ASA
27.80
0.00%
 
MNBA.CO Møns Bank A/S
242.00
+3.42%
 
OTPBF OTP Bank Nyrt.
50.00
0.00%
 
HVID.CO Hvidbjerg Bank A/S
138.00
+0.73%
 
BIRGi.XC
 
SPOL.OL SpareBank 1 Østlandet
162.46
+0.66%
 
TPB.VN Tien Phong Commercial Joint Stock Bank
17,000.00
-0.58%
 
STB.VN Saigon Thuong Tin Commercial Joint Stock Bank
38,850.00
+0.26%
 
RMH.JO RMB Holdings Limited
42.00
0.00%
 
VPB.VN Vietnam Prosperity Joint Stock Commercial Bank
19,450.00
+1.30%