Vietnam International Commercial Joint Stock Bank (HOSE:VIB)
Vietnam · Delayed Price · Currency is VND 20,400
+350 (1.75%)
At close: Oct 9, 2025
HOSE:VIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.25% | 11,127,383 |
| Oct 9, 2025 | 20,050.00 | 20,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.75% | 11,786,000 |
| Oct 8, 2025 | 20,400.00 | 20,450.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.74% | 10,249,450 |
| Oct 7, 2025 | 20,700.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.70% | 10,742,900 |
| Oct 6, 2025 | 20,000.00 | 20,600.00 | 19,950.00 | 20,550.00 | 20,550.00 | 4.05% | 11,263,480 |
| Oct 3, 2025 | 19,700.00 | 19,850.00 | 19,650.00 | 19,750.00 | 19,750.00 | 0.25% | 6,752,637 |
| Oct 2, 2025 | 20,150.00 | 20,350.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.99% | 10,585,580 |
| Oct 1, 2025 | 19,900.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.01% | 8,355,909 |
| Sep 30, 2025 | 19,750.00 | 20,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.76% | 9,796,406 |
| Sep 29, 2025 | 19,750.00 | 19,950.00 | 19,650.00 | 19,750.00 | 19,750.00 | -0.25% | 7,075,933 |
| Sep 26, 2025 | 20,100.00 | 20,150.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.49% | 7,665,467 |
| Sep 25, 2025 | 20,500.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 13,587,510 |
| Sep 24, 2025 | 19,850.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 3.27% | 11,274,510 |
| Sep 23, 2025 | 19,900.00 | 20,050.00 | 19,700.00 | 19,850.00 | 19,850.00 | 0.51% | 7,491,903 |
| Sep 22, 2025 | 20,150.00 | 20,300.00 | 19,500.00 | 19,750.00 | 19,750.00 | -2.71% | 16,054,670 |
| Sep 19, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.22% | 10,207,240 |
| Sep 18, 2025 | 20,800.00 | 20,850.00 | 20,250.00 | 20,550.00 | 20,550.00 | -0.48% | 8,054,850 |
| Sep 17, 2025 | 21,050.00 | 21,200.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.90% | 11,167,970 |
| Sep 16, 2025 | 21,550.00 | 21,700.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.86% | 24,504,890 |
| Sep 15, 2025 | 21,400.00 | 21,650.00 | 21,100.00 | 21,450.00 | 21,450.00 | 0.94% | 11,210,030 |
| Sep 12, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,250.00 | 21,250.00 | 1.19% | 8,421,562 |
| Sep 11, 2025 | 20,900.00 | 21,050.00 | 20,100.00 | 21,000.00 | 21,000.00 | 0.48% | 12,265,990 |
| Sep 10, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.71% | 26,277,240 |
| Sep 9, 2025 | 20,950.00 | 21,150.00 | 20,600.00 | 21,050.00 | 21,050.00 | 0.24% | 10,753,120 |
| Sep 8, 2025 | 21,900.00 | 22,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.62% | 28,285,270 |
| Sep 5, 2025 | 23,200.00 | 23,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | -3.05% | 17,464,930 |
| Sep 4, 2025 | 22,750.00 | 23,450.00 | 22,750.00 | 22,950.00 | 22,950.00 | 1.32% | 18,422,820 |
| Sep 3, 2025 | 22,600.00 | 22,700.00 | 22,100.00 | 22,650.00 | 22,650.00 | 0.22% | 12,613,030 |
| Aug 29, 2025 | 22,450.00 | 23,000.00 | 22,150.00 | 22,600.00 | 22,600.00 | 2.03% | 41,802,310 |
| Aug 28, 2025 | 22,400.00 | 22,450.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.89% | 16,879,930 |
| Aug 27, 2025 | 22,750.00 | 23,300.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.76% | 21,300,460 |
| Aug 26, 2025 | 22,000.00 | 22,750.00 | 21,650.00 | 22,750.00 | 22,750.00 | 3.64% | 24,728,140 |
| Aug 25, 2025 | 23,850.00 | 24,300.00 | 21,950.00 | 21,950.00 | 21,950.00 | -6.99% | 42,332,250 |
| Aug 22, 2025 | 24,500.00 | 24,800.00 | 22,050.00 | 23,600.00 | 23,600.00 | 0.85% | 63,197,330 |
| Aug 21, 2025 | 23,400.00 | 23,400.00 | 23,150.00 | 23,400.00 | 23,400.00 | 6.85% | 22,072,240 |
| Aug 20, 2025 | 20,800.00 | 21,900.00 | 20,350.00 | 21,900.00 | 21,900.00 | 6.83% | 70,456,740 |
| Aug 19, 2025 | 20,100.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.99% | 18,181,560 |
| Aug 18, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.23% | 10,078,040 |
| Aug 15, 2025 | 20,650.00 | 20,850.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.49% | 20,247,270 |
| Aug 14, 2025 | 20,250.00 | 20,650.00 | 19,950.00 | 20,450.00 | 20,450.00 | 2.51% | 23,134,110 |
| Aug 13, 2025 | 20,050.00 | 20,100.00 | 19,550.00 | 19,950.00 | 19,950.00 | 0.25% | 21,293,010 |
| Aug 12, 2025 | 20,500.00 | 20,500.00 | 19,750.00 | 19,900.00 | 19,900.00 | -1.97% | 17,478,230 |
| Aug 11, 2025 | 20,450.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,300.00 | 0.25% | 15,439,500 |
| Aug 8, 2025 | 19,750.00 | 20,500.00 | 19,750.00 | 20,250.00 | 20,250.00 | 3.58% | 26,029,490 |
| Aug 7, 2025 | 19,600.00 | 19,600.00 | 19,250.00 | 19,550.00 | 19,550.00 | 0.26% | 20,152,980 |
| Aug 6, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 11,132,840 |
| Aug 5, 2025 | 19,550.00 | 20,100.00 | 18,000.00 | 19,300.00 | 19,300.00 | -0.26% | 32,583,750 |
| Aug 4, 2025 | 19,000.00 | 19,350.00 | 18,750.00 | 19,350.00 | 19,350.00 | 1.84% | 11,738,880 |
| Aug 1, 2025 | 19,550.00 | 19,600.00 | 18,400.00 | 19,000.00 | 19,000.00 | -2.06% | 30,938,170 |
| Jul 31, 2025 | 19,500.00 | 19,700.00 | 19,250.00 | 19,400.00 | 19,400.00 | 0.26% | 23,519,860 |