Vietnam International Commercial Joint Stock Bank (HOSE:VIB)
Vietnam
· Delayed Price · Currency is VND 16,450
+95 (0.58%)
At close: Apr 28, 2026
HOSE:VIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,400.00 | 17,500.00 | 17,300.00 | 17,350.00 | 16,450.00 | 0.58% | 5,309,973 |
| Apr 24, 2026 | 17,200.00 | 17,300.00 | 17,150.00 | 17,250.00 | 16,355.19 | 0.29% | 3,306,931 |
| Apr 23, 2026 | 17,350.00 | 17,550.00 | 17,100.00 | 17,200.00 | 16,307.78 | -0.58% | 10,936,770 |
| Apr 22, 2026 | 17,250.00 | 17,350.00 | 17,150.00 | 17,300.00 | 16,402.59 | 0.58% | 10,209,990 |
| Apr 21, 2026 | 17,500.00 | 17,550.00 | 17,200.00 | 17,200.00 | 16,307.78 | -1.71% | 9,478,823 |
| Apr 20, 2026 | 17,450.00 | 17,500.00 | 17,300.00 | 17,500.00 | 16,592.22 | 0.86% | 4,627,811 |
| Apr 17, 2026 | 17,250.00 | 17,450.00 | 17,100.00 | 17,350.00 | 16,450.00 | 1.17% | 5,668,367 |
| Apr 16, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,150.00 | 16,260.37 | -1.15% | 16,380,180 |
| Apr 15, 2026 | 17,750.00 | 17,750.00 | 17,350.00 | 17,350.00 | 16,450.00 | -1.42% | 8,732,709 |
| Apr 14, 2026 | 17,850.00 | 17,900.00 | 17,600.00 | 17,600.00 | 16,687.03 | -0.85% | 6,835,321 |
| Apr 13, 2026 | 17,350.00 | 18,050.00 | 17,300.00 | 17,750.00 | 16,829.25 | 1.72% | 21,579,800 |
| Apr 10, 2026 | 17,250.00 | 17,550.00 | 17,200.00 | 17,450.00 | 16,544.81 | 1.75% | 10,419,410 |
| Apr 9, 2026 | 17,400.00 | 17,400.00 | 17,050.00 | 17,150.00 | 16,260.37 | -1.15% | 4,941,156 |
| Apr 8, 2026 | 17,050.00 | 17,450.00 | 16,900.00 | 17,350.00 | 16,450.00 | 3.89% | 14,774,550 |
| Apr 7, 2026 | 16,700.00 | 16,800.00 | 16,550.00 | 16,700.00 | 15,833.72 | 0.30% | 2,728,266 |
| Apr 6, 2026 | 16,650.00 | 16,850.00 | 16,550.00 | 16,650.00 | 15,786.31 | - | 4,630,642 |
| Apr 3, 2026 | 16,950.00 | 17,000.00 | 16,650.00 | 16,650.00 | 15,786.31 | -1.48% | 5,900,628 |
| Apr 2, 2026 | 17,150.00 | 17,150.00 | 16,850.00 | 16,900.00 | 16,023.34 | -1.74% | 4,089,838 |
| Apr 1, 2026 | 17,150.00 | 17,400.00 | 17,100.00 | 17,200.00 | 16,307.78 | 1.47% | 5,686,650 |
| Mar 31, 2026 | 17,050.00 | 17,200.00 | 16,900.00 | 16,950.00 | 16,070.75 | 0.30% | 19,176,890 |
| Mar 30, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,023.34 | -0.59% | 4,034,340 |
| Mar 27, 2026 | 16,850.00 | 17,200.00 | 16,850.00 | 17,000.00 | 16,118.16 | 0.29% | 6,302,369 |
| Mar 26, 2026 | 17,250.00 | 17,250.00 | 16,900.00 | 16,950.00 | 16,070.75 | -1.74% | 9,243,486 |
| Mar 25, 2026 | 16,800.00 | 17,250.00 | 16,700.00 | 17,250.00 | 16,355.19 | 3.29% | 8,615,880 |
| Mar 24, 2026 | 16,500.00 | 16,900.00 | 16,400.00 | 16,700.00 | 15,833.72 | 2.45% | 9,921,707 |
| Mar 23, 2026 | 16,650.00 | 16,750.00 | 16,200.00 | 16,300.00 | 15,454.47 | -2.98% | 5,649,940 |
| Mar 20, 2026 | 16,750.00 | 16,900.00 | 16,700.00 | 16,800.00 | 15,928.53 | - | 15,122,990 |
| Mar 19, 2026 | 16,950.00 | 17,000.00 | 16,600.00 | 16,800.00 | 15,928.53 | -1.75% | 6,345,987 |
| Mar 18, 2026 | 17,200.00 | 17,250.00 | 16,850.00 | 17,100.00 | 16,212.97 | 0.59% | 6,528,936 |
| Mar 17, 2026 | 17,100.00 | 17,250.00 | 17,000.00 | 17,000.00 | 16,118.16 | - | 8,885,238 |
| Mar 16, 2026 | 16,900.00 | 17,000.00 | 16,750.00 | 17,000.00 | 16,118.16 | 0.59% | 2,943,854 |
| Mar 13, 2026 | 16,650.00 | 17,000.00 | 16,550.00 | 16,900.00 | 16,023.34 | 1.50% | 10,578,050 |
| Mar 12, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,650.00 | 15,786.31 | -2.35% | 6,471,455 |
| Mar 11, 2026 | 16,250.00 | 17,200.00 | 16,200.00 | 17,050.00 | 16,165.56 | 5.90% | 11,605,240 |
| Mar 10, 2026 | 16,300.00 | 16,400.00 | 15,950.00 | 16,100.00 | 15,264.84 | 2.88% | 20,839,770 |
| Mar 9, 2026 | 15,700.00 | 15,900.00 | 15,550.00 | 15,650.00 | 14,838.18 | -6.29% | 25,162,840 |
| Mar 6, 2026 | 16,850.00 | 16,900.00 | 16,700.00 | 16,700.00 | 15,833.72 | -0.89% | 2,834,706 |
| Mar 5, 2026 | 17,000.00 | 17,050.00 | 16,800.00 | 16,850.00 | 15,975.94 | - | 4,078,006 |
| Mar 4, 2026 | 16,700.00 | 16,850.00 | 16,450.00 | 16,850.00 | 15,975.94 | 0.90% | 6,626,722 |
| Mar 3, 2026 | 17,000.00 | 17,050.00 | 16,700.00 | 16,700.00 | 15,833.72 | -1.18% | 9,842,075 |
| Mar 2, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,023.34 | -2.31% | 10,701,670 |
| Feb 27, 2026 | 17,400.00 | 17,450.00 | 17,300.00 | 17,300.00 | 16,402.59 | -0.57% | 2,780,972 |
| Feb 26, 2026 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 16,497.41 | - | 3,403,206 |
| Feb 25, 2026 | 17,400.00 | 17,600.00 | 17,200.00 | 17,400.00 | 16,497.41 | 0.58% | 9,673,695 |
| Feb 24, 2026 | 17,450.00 | 17,500.00 | 17,250.00 | 17,300.00 | 16,402.59 | -0.57% | 6,558,418 |
| Feb 23, 2026 | 17,350.00 | 17,500.00 | 17,300.00 | 17,400.00 | 16,497.41 | 0.87% | 3,096,033 |
| Feb 13, 2026 | 17,100.00 | 17,400.00 | 17,050.00 | 17,250.00 | 16,355.19 | 0.88% | 6,445,843 |
| Feb 12, 2026 | 17,100.00 | 17,150.00 | 16,950.00 | 17,100.00 | 16,212.97 | 0.88% | 3,199,681 |
| Feb 11, 2026 | 16,700.00 | 17,100.00 | 16,650.00 | 16,950.00 | 16,070.75 | 2.73% | 11,067,550 |
| Feb 10, 2026 | 16,850.00 | 17,000.00 | 16,500.00 | 16,500.00 | 15,644.09 | -1.20% | 14,078,820 |
| Feb 9, 2026 | 16,900.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,833.72 | - | 4,923,999 |
| Feb 6, 2026 | 17,100.00 | 17,150.00 | 16,700.00 | 16,700.00 | 15,833.72 | -2.62% | 8,324,259 |
| Feb 5, 2026 | 17,450.00 | 17,500.00 | 17,150.00 | 17,150.00 | 16,260.37 | -1.44% | 3,836,384 |
| Feb 4, 2026 | 17,450.00 | 17,500.00 | 17,300.00 | 17,400.00 | 16,497.41 | -0.29% | 5,065,020 |
| Feb 3, 2026 | 17,550.00 | 17,700.00 | 17,350.00 | 17,450.00 | 16,544.81 | -0.29% | 7,674,469 |
| Feb 2, 2026 | 17,700.00 | 17,700.00 | 17,400.00 | 17,500.00 | 16,592.22 | -1.69% | 13,127,540 |
| Jan 30, 2026 | 17,500.00 | 17,800.00 | 17,450.00 | 17,800.00 | 16,876.66 | 1.71% | 8,150,875 |
| Jan 29, 2026 | 17,450.00 | 17,600.00 | 17,400.00 | 17,500.00 | 16,592.22 | 0.29% | 9,675,653 |
| Jan 28, 2026 | 17,400.00 | 17,650.00 | 17,350.00 | 17,450.00 | 16,544.81 | 0.29% | 6,169,950 |
| Jan 27, 2026 | 17,450.00 | 17,550.00 | 17,350.00 | 17,400.00 | 16,497.41 | -0.29% | 3,502,761 |
| Jan 26, 2026 | 17,800.00 | 17,900.00 | 17,350.00 | 17,450.00 | 16,544.81 | -1.97% | 9,723,757 |
| Jan 23, 2026 | 17,950.00 | 17,950.00 | 17,750.00 | 17,800.00 | 16,876.66 | -0.28% | 4,263,560 |
| Jan 22, 2026 | 17,800.00 | 18,000.00 | 17,800.00 | 17,850.00 | 16,924.06 | 0.28% | 4,866,392 |
| Jan 21, 2026 | 18,000.00 | 18,050.00 | 17,700.00 | 17,800.00 | 16,876.66 | -1.39% | 15,741,800 |
| Jan 20, 2026 | 18,250.00 | 18,400.00 | 18,050.00 | 18,050.00 | 17,113.69 | -0.55% | 15,425,530 |
| Jan 19, 2026 | 18,200.00 | 18,300.00 | 18,150.00 | 18,150.00 | 17,208.50 | -0.27% | 5,569,414 |
| Jan 16, 2026 | 18,450.00 | 18,450.00 | 18,150.00 | 18,200.00 | 17,255.91 | -1.09% | 8,254,430 |
| Jan 15, 2026 | 18,300.00 | 18,450.00 | 18,200.00 | 18,400.00 | 17,445.53 | 1.38% | 13,365,070 |
| Jan 14, 2026 | 18,600.00 | 18,650.00 | 18,050.00 | 18,150.00 | 17,208.50 | -2.16% | 19,502,480 |
| Jan 13, 2026 | 18,700.00 | 18,750.00 | 18,450.00 | 18,550.00 | 17,587.75 | - | 9,898,998 |
| Jan 12, 2026 | 17,950.00 | 18,750.00 | 17,850.00 | 18,550.00 | 17,587.75 | 3.34% | 16,091,930 |
| Jan 9, 2026 | 18,100.00 | 18,150.00 | 17,850.00 | 17,950.00 | 17,018.88 | -0.28% | 10,182,640 |
| Jan 8, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 18,000.00 | 17,066.28 | -0.28% | 17,055,350 |
| Jan 7, 2026 | 17,800.00 | 18,150.00 | 17,800.00 | 18,050.00 | 17,113.69 | 1.69% | 8,727,833 |
| Jan 6, 2026 | 17,650.00 | 17,800.00 | 17,400.00 | 17,750.00 | 16,829.25 | 0.28% | 5,420,450 |
| Jan 5, 2026 | 17,750.00 | 17,900.00 | 17,550.00 | 17,700.00 | 16,781.84 | -0.28% | 4,261,613 |
| Dec 31, 2025 | 17,800.00 | 17,950.00 | 17,700.00 | 17,750.00 | 16,829.25 | 0.28% | 6,587,240 |
| Dec 30, 2025 | 17,600.00 | 17,800.00 | 17,600.00 | 17,700.00 | 16,781.84 | 0.57% | 4,839,042 |
| Dec 29, 2025 | 17,600.00 | 17,750.00 | 17,550.00 | 17,600.00 | 16,687.03 | - | 3,694,029 |
| Dec 26, 2025 | 17,650.00 | 17,850.00 | 17,200.00 | 17,600.00 | 16,687.03 | -1.12% | 28,535,550 |
| Dec 25, 2025 | 17,950.00 | 18,150.00 | 17,800.00 | 17,800.00 | 16,876.66 | -0.56% | 8,867,179 |
| Dec 24, 2025 | 17,750.00 | 18,200.00 | 17,600.00 | 17,900.00 | 16,971.47 | 0.85% | 18,560,590 |
| Dec 23, 2025 | 17,900.00 | 18,200.00 | 17,700.00 | 17,750.00 | 16,829.25 | - | 10,224,430 |
| Dec 22, 2025 | 17,700.00 | 17,950.00 | 17,600.00 | 17,750.00 | 16,829.25 | 0.85% | 18,878,040 |
| Dec 19, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 16,687.03 | 0.57% | 3,419,402 |
| Dec 18, 2025 | 17,600.00 | 17,650.00 | 17,450.00 | 17,500.00 | 16,592.22 | -0.57% | 2,814,647 |
| Dec 17, 2025 | 17,650.00 | 17,700.00 | 17,500.00 | 17,600.00 | 16,687.03 | 0.28% | 4,449,946 |
| Dec 16, 2025 | 17,350.00 | 17,700.00 | 17,000.00 | 17,550.00 | 16,639.63 | 2.33% | 5,383,830 |
| Dec 15, 2025 | 17,500.00 | 17,550.00 | 17,150.00 | 17,150.00 | 16,260.37 | -0.87% | 7,104,357 |
| Dec 12, 2025 | 18,150.00 | 18,200.00 | 17,300.00 | 17,300.00 | 16,402.59 | -4.42% | 10,106,830 |
| Dec 11, 2025 | 18,250.00 | 18,350.00 | 18,100.00 | 18,100.00 | 17,161.10 | -0.55% | 5,046,600 |
| Dec 10, 2025 | 18,150.00 | 18,350.00 | 18,150.00 | 18,200.00 | 17,255.91 | 0.28% | 4,474,634 |
| Dec 9, 2025 | 18,400.00 | 18,400.00 | 18,150.00 | 18,150.00 | 17,208.50 | -1.09% | 9,492,938 |
| Dec 8, 2025 | 18,600.00 | 18,700.00 | 18,350.00 | 18,350.00 | 17,398.13 | -1.61% | 29,897,340 |
| Dec 5, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,650.00 | 17,682.56 | -1.32% | 4,216,249 |
| Dec 4, 2025 | 18,850.00 | 19,000.00 | 18,800.00 | 18,900.00 | 17,919.60 | 0.53% | 7,091,046 |
| Dec 3, 2025 | 18,450.00 | 18,900.00 | 18,450.00 | 18,800.00 | 17,824.78 | 1.90% | 14,070,040 |
| Dec 2, 2025 | 18,400.00 | 18,500.00 | 18,250.00 | 18,450.00 | 17,492.94 | 0.54% | 3,011,033 |
| Dec 1, 2025 | 18,500.00 | 18,550.00 | 18,350.00 | 18,350.00 | 17,398.13 | -0.81% | 3,870,569 |
| Nov 28, 2025 | 18,700.00 | 18,800.00 | 18,450.00 | 18,500.00 | 17,540.35 | -0.80% | 7,444,280 |