Vietnam International Commercial Joint Stock Bank (HOSE:VIB)
Vietnam
· Delayed Price · Currency is VND 18,900
+100 (0.53%)
At close: Dec 4, 2025
HOSE:VIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 20,000.00 | 20,150.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 12,638,610 |
| Oct 16, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 8,464,468 |
| Oct 15, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.25% | 11,983,130 |
| Oct 14, 2025 | 20,350.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 14,826,850 |
| Oct 13, 2025 | 20,000.00 | 20,300.00 | 19,950.00 | 20,150.00 | 20,150.00 | -0.98% | 10,840,690 |
| Oct 10, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.25% | 11,127,380 |
| 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 |