Vietnam International Commercial Joint Stock Bank (HOSE:VIB)
Vietnam
· Delayed Price · Currency is VND 16,700
-150 (-0.89%)
At close: Mar 6, 2026
HOSE:VIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,850.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.89% | 2,834,706 |
| Mar 5, 2026 | 17,000.00 | 17,050.00 | 16,800.00 | 16,850.00 | 16,850.00 | - | 4,078,006 |
| Mar 4, 2026 | 16,700.00 | 16,850.00 | 16,450.00 | 16,850.00 | 16,850.00 | 0.90% | 6,626,722 |
| Mar 3, 2026 | 17,000.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 9,842,075 |
| Mar 2, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -2.31% | 10,701,671 |
| Feb 27, 2026 | 17,400.00 | 17,450.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 2,780,972 |
| Feb 26, 2026 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 3,403,206 |
| Feb 25, 2026 | 17,400.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.58% | 9,673,695 |
| Feb 24, 2026 | 17,450.00 | 17,500.00 | 17,250.00 | 17,300.00 | 17,300.00 | -0.57% | 6,558,418 |
| Feb 23, 2026 | 17,350.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.87% | 3,096,033 |
| Feb 13, 2026 | 17,100.00 | 17,400.00 | 17,050.00 | 17,250.00 | 17,250.00 | 0.88% | 6,445,843 |
| Feb 12, 2026 | 17,100.00 | 17,150.00 | 16,950.00 | 17,100.00 | 17,100.00 | 0.88% | 3,199,681 |
| Feb 11, 2026 | 16,700.00 | 17,100.00 | 16,650.00 | 16,950.00 | 16,950.00 | 2.73% | 11,067,550 |
| Feb 10, 2026 | 16,850.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 14,078,827 |
| Feb 9, 2026 | 16,900.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 4,923,999 |
| Feb 6, 2026 | 17,100.00 | 17,150.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.62% | 8,324,259 |
| Feb 5, 2026 | 17,450.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | -1.44% | 3,836,384 |
| Feb 4, 2026 | 17,450.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.29% | 5,065,020 |
| Feb 3, 2026 | 17,550.00 | 17,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | -0.29% | 7,674,469 |
| Feb 2, 2026 | 17,700.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.69% | 13,127,540 |
| Jan 30, 2026 | 17,500.00 | 17,800.00 | 17,450.00 | 17,800.00 | 17,800.00 | 1.71% | 8,150,875 |
| Jan 29, 2026 | 17,450.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.29% | 9,675,653 |
| Jan 28, 2026 | 17,400.00 | 17,650.00 | 17,350.00 | 17,450.00 | 17,450.00 | 0.29% | 6,169,950 |
| Jan 27, 2026 | 17,450.00 | 17,550.00 | 17,350.00 | 17,400.00 | 17,400.00 | -0.29% | 3,502,761 |
| Jan 26, 2026 | 17,800.00 | 17,900.00 | 17,350.00 | 17,450.00 | 17,450.00 | -1.97% | 9,723,757 |
| Jan 23, 2026 | 17,950.00 | 17,950.00 | 17,750.00 | 17,800.00 | 17,800.00 | -0.28% | 4,263,560 |
| Jan 22, 2026 | 17,800.00 | 18,000.00 | 17,800.00 | 17,850.00 | 17,850.00 | 0.28% | 4,866,392 |
| Jan 21, 2026 | 18,000.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.39% | 15,741,809 |
| Jan 20, 2026 | 18,250.00 | 18,400.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.55% | 15,425,530 |
| Jan 19, 2026 | 18,200.00 | 18,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.27% | 5,569,414 |
| Jan 16, 2026 | 18,450.00 | 18,450.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.09% | 8,254,430 |
| Jan 15, 2026 | 18,300.00 | 18,450.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.38% | 13,365,070 |
| Jan 14, 2026 | 18,600.00 | 18,650.00 | 18,050.00 | 18,150.00 | 18,150.00 | -2.16% | 19,502,480 |
| Jan 13, 2026 | 18,700.00 | 18,750.00 | 18,450.00 | 18,550.00 | 18,550.00 | - | 9,898,998 |
| Jan 12, 2026 | 17,950.00 | 18,750.00 | 17,850.00 | 18,550.00 | 18,550.00 | 3.34% | 16,091,931 |
| Jan 9, 2026 | 18,100.00 | 18,150.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.28% | 10,182,643 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.28% | 17,055,350 |
| Jan 7, 2026 | 17,800.00 | 18,150.00 | 17,800.00 | 18,050.00 | 18,050.00 | 1.69% | 8,727,833 |
| Jan 6, 2026 | 17,650.00 | 17,800.00 | 17,400.00 | 17,750.00 | 17,750.00 | 0.28% | 5,420,450 |
| Jan 5, 2026 | 17,750.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | -0.28% | 4,261,613 |
| Dec 31, 2025 | 17,800.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,750.00 | 0.28% | 6,587,240 |
| Dec 30, 2025 | 17,600.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 4,839,042 |
| Dec 29, 2025 | 17,600.00 | 17,750.00 | 17,550.00 | 17,600.00 | 17,600.00 | - | 3,694,029 |
| 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 |
| 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 |