Vietnam International Commercial Joint Stock Bank (HOSE:VIB)
Vietnam · Delayed Price · Currency is VND 17,600
-200 (-1.12%)
At close: Dec 26, 2025
HOSE:VIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17,650.00 | 17,850.00 | 17,200.00 | 17,600.00 | 17,600.00 | -1.12% | 28,535,550 |
| Dec 25, 2025 | 17,950.00 | 18,150.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 8,867,179 |
| Dec 24, 2025 | 17,750.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.85% | 18,560,590 |
| Dec 23, 2025 | 17,900.00 | 18,200.00 | 17,700.00 | 17,750.00 | 17,750.00 | - | 10,224,431 |
| Dec 22, 2025 | 17,700.00 | 17,950.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.85% | 18,878,040 |
| Dec 19, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 3,419,402 |
| Dec 18, 2025 | 17,600.00 | 17,650.00 | 17,450.00 | 17,500.00 | 17,500.00 | -0.57% | 2,814,647 |
| Dec 17, 2025 | 17,650.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.28% | 4,449,946 |
| Dec 16, 2025 | 17,350.00 | 17,700.00 | 17,000.00 | 17,550.00 | 17,550.00 | 2.33% | 5,383,830 |
| Dec 15, 2025 | 17,500.00 | 17,550.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 7,104,357 |
| Dec 12, 2025 | 18,150.00 | 18,200.00 | 17,300.00 | 17,300.00 | 17,300.00 | -4.42% | 10,106,830 |
| Dec 11, 2025 | 18,250.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 5,046,600 |
| Dec 10, 2025 | 18,150.00 | 18,350.00 | 18,150.00 | 18,200.00 | 18,200.00 | 0.28% | 4,474,634 |
| Dec 9, 2025 | 18,400.00 | 18,400.00 | 18,150.00 | 18,150.00 | 18,150.00 | -1.09% | 9,492,938 |
| Dec 8, 2025 | 18,600.00 | 18,700.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.61% | 29,897,340 |
| Dec 5, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.32% | 4,216,249 |
| Dec 4, 2025 | 18,850.00 | 19,000.00 | 18,800.00 | 18,900.00 | 18,900.00 | 0.53% | 7,091,046 |
| Dec 3, 2025 | 18,450.00 | 18,900.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.90% | 14,070,040 |
| Dec 2, 2025 | 18,400.00 | 18,500.00 | 18,250.00 | 18,450.00 | 18,450.00 | 0.54% | 3,011,033 |
| Dec 1, 2025 | 18,500.00 | 18,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.81% | 3,870,569 |
| Nov 28, 2025 | 18,700.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.80% | 7,444,280 |
| Nov 27, 2025 | 18,600.00 | 18,950.00 | 18,550.00 | 18,650.00 | 18,650.00 | 1.08% | 7,255,612 |
| Nov 26, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,450.00 | 18,450.00 | 0.82% | 8,452,348 |
| Nov 25, 2025 | 18,500.00 | 18,550.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 7,301,643 |
| Nov 24, 2025 | 18,550.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.27% | 3,756,533 |
| Nov 21, 2025 | 18,550.00 | 18,800.00 | 18,450.00 | 18,550.00 | 18,550.00 | -0.80% | 3,449,248 |
| Nov 20, 2025 | 18,700.00 | 18,900.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 7,712,060 |
| Nov 19, 2025 | 18,700.00 | 19,100.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 8,740,193 |
| Nov 18, 2025 | 18,750.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 5,492,450 |
| Nov 17, 2025 | 18,600.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.08% | 10,286,830 |
| Nov 14, 2025 | 18,500.00 | 18,650.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.27% | 2,568,182 |
| Nov 13, 2025 | 18,650.00 | 18,750.00 | 18,550.00 | 18,550.00 | 18,550.00 | -0.54% | 3,053,867 |
| Nov 12, 2025 | 18,250.00 | 18,650.00 | 18,250.00 | 18,650.00 | 18,650.00 | 2.47% | 6,054,735 |
| Nov 11, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.27% | 9,975,903 |
| Nov 10, 2025 | 18,500.00 | 18,500.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 4,545,628 |
| Nov 7, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | -1.35% | 3,713,982 |
| Nov 6, 2025 | 18,850.00 | 18,850.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.07% | 2,834,299 |
| Nov 5, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,750.00 | 18,750.00 | -1.06% | 6,791,323 |
| Nov 4, 2025 | 18,350.00 | 19,100.00 | 18,100.00 | 18,950.00 | 18,950.00 | 3.27% | 8,146,234 |
| Nov 3, 2025 | 18,600.00 | 18,800.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.08% | 4,548,843 |
| Oct 31, 2025 | 18,750.00 | 18,800.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.07% | 5,339,400 |
| Oct 30, 2025 | 19,050.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -1.32% | 5,623,171 |
| Oct 29, 2025 | 19,150.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 6,014,019 |
| Oct 28, 2025 | 18,450.00 | 19,200.00 | 18,400.00 | 19,200.00 | 19,200.00 | 4.07% | 8,439,470 |
| Oct 27, 2025 | 18,700.00 | 18,750.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 4,159,409 |
| Oct 24, 2025 | 18,600.00 | 18,750.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 6,177,005 |
| Oct 23, 2025 | 18,650.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.80% | 4,171,659 |
| Oct 22, 2025 | 18,750.00 | 18,900.00 | 18,400.00 | 18,650.00 | 18,650.00 | - | 6,239,760 |
| Oct 21, 2025 | 18,400.00 | 18,950.00 | 18,200.00 | 18,650.00 | 18,650.00 | 1.63% | 14,715,430 |
| Oct 20, 2025 | 19,700.00 | 19,800.00 | 18,350.00 | 18,350.00 | 18,350.00 | -6.85% | 21,199,860 |