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 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 |
| 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 |
| 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 |
| Jul 30, 2025 | 18,700.00 | 19,500.00 | 18,650.00 | 19,350.00 | 19,350.00 | 4.31% | 37,963,960 |
| Jul 29, 2025 | 19,050.00 | 19,550.00 | 18,500.00 | 18,550.00 | 18,550.00 | -1.59% | 56,185,770 |
| Jul 28, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,850.00 | 18,850.00 | 2.45% | 30,409,670 |
| Jul 25, 2025 | 18,450.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.27% | 20,592,340 |
| Jul 24, 2025 | 18,000.00 | 18,550.00 | 17,950.00 | 18,350.00 | 18,350.00 | 3.09% | 25,929,180 |
| Jul 23, 2025 | 17,550.00 | 17,850.00 | 17,400.00 | 17,800.00 | 17,800.00 | 2.30% | 21,086,710 |
| Jul 22, 2025 | 17,350.00 | 17,450.00 | 17,250.00 | 17,400.00 | 17,400.00 | 0.29% | 14,391,910 |
| Jul 21, 2025 | 17,200.00 | 17,500.00 | 17,050.00 | 17,350.00 | 17,350.00 | 1.46% | 16,158,680 |
| Jul 18, 2025 | 17,050.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.29% | 11,834,480 |
| Jul 17, 2025 | 17,150.00 | 17,250.00 | 17,000.00 | 17,050.00 | 17,050.00 | 0.71% | 12,279,620 |