|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.65
-0.05/-0.30%
3:10:01 PM
|
|
|
|
Closing price on 1/16/2023
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
20,636,500 |
| Split-adjusted Price |
17.56 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.36
|
17.56
|
20,636,500
|
|
|
1/13/2023
|
+0.70 / +3.74%
|
18.85
|
19.50
|
18.55
|
19.40
|
18.99
|
17.56
|
30,195,900
|
|
|
1/12/2023
|
+0.25 / +1.36%
|
18.60
|
18.75
|
18.40
|
18.70
|
18.55
|
16.92
|
18,761,400
|
|
|
1/11/2023
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.45
|
18.45
|
18.73
|
16.70
|
18,557,304
|
|
|
1/10/2023
|
-0.15 / -0.80%
|
18.85
|
19.00
|
18.55
|
18.70
|
18.74
|
16.92
|
18,155,000
|
|
|
1/9/2023
|
-0.10 / -0.53%
|
19.20
|
19.30
|
18.80
|
18.85
|
19.08
|
17.06
|
19,731,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
18.85
|
19.65
|
18.80
|
18.95
|
19.23
|
17.15
|
38,106,400
|
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.05
|
18.55
|
18.95
|
18.82
|
17.15
|
15,635,600
|
|
|
1/4/2023
|
+0.40 / +2.16%
|
18.50
|
19.30
|
18.50
|
18.90
|
19.00
|
17.10
|
51,145,900
|
|
|
1/3/2023
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.16
|
16.74
|
20,274,800
|
|
|
12/30/2022
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.87
|
16.20
|
23,758,662
|
|
|
12/29/2022
|
-0.35 / -1.93%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.23
|
16.11
|
34,298,000
|
|
|
12/28/2022
|
+0.25 / +1.40%
|
17.90
|
18.50
|
17.50
|
18.15
|
18.07
|
16.43
|
42,732,500
|
|
|
12/27/2022
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.15
|
17.90
|
17.54
|
16.20
|
16,486,600
|
|
|
12/26/2022
|
-1.15 / -6.27%
|
18.35
|
18.50
|
17.20
|
17.20
|
17.77
|
15.57
|
28,585,700
|
|
|
12/23/2022
|
-0.10 / -0.54%
|
18.45
|
18.65
|
18.10
|
18.35
|
18.37
|
16.61
|
18,864,000
|
|
|
12/22/2022
|
+0.80 / +4.53%
|
18.00
|
18.85
|
17.95
|
18.45
|
18.49
|
16.70
|
53,534,200
|
|
|
12/21/2022
|
+0.35 / +2.02%
|
17.50
|
17.90
|
17.00
|
17.65
|
17.50
|
15.97
|
23,549,300
|
|
|
12/20/2022
|
-0.65 / -3.62%
|
17.90
|
17.90
|
16.90
|
17.30
|
17.39
|
15.66
|
29,002,700
|
|
|
12/19/2022
|
-0.55 / -2.97%
|
18.35
|
18.75
|
17.95
|
17.95
|
18.39
|
16.25
|
31,613,800
|
|
|
12/16/2022
|
+0.30 / +1.65%
|
18.45
|
18.85
|
18.30
|
18.50
|
18.53
|
16.74
|
28,614,100
|
|
|
12/15/2022
|
+1.15 / +6.74%
|
17.05
|
18.20
|
17.05
|
18.20
|
18.04
|
16.47
|
73,896,500
|
|
|
12/14/2022
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.00
|
17.05
|
17.19
|
15.43
|
25,229,500
|
|
|
12/13/2022
|
+0.45 / +2.70%
|
16.70
|
17.10
|
16.40
|
17.10
|
16.78
|
15.48
|
23,188,300
|
|
|
12/12/2022
|
-0.25 / -1.48%
|
16.95
|
17.45
|
16.65
|
16.65
|
17.08
|
15.07
|
29,167,500
|
|
|
12/9/2022
|
-0.10 / -0.59%
|
17.15
|
17.20
|
16.65
|
16.90
|
16.91
|
15.29
|
17,651,900
|
|
|
12/8/2022
|
+0.80 / +4.94%
|
16.45
|
17.30
|
16.40
|
17.00
|
17.04
|
15.39
|
38,550,300
|
|
|
12/7/2022
|
-0.70 / -4.14%
|
16.80
|
17.00
|
15.85
|
16.20
|
16.41
|
14.66
|
30,813,800
|
|
|
12/6/2022
|
-1.25 / -6.89%
|
18.15
|
18.60
|
16.90
|
16.90
|
17.78
|
15.29
|
36,389,800
|
|
|
12/5/2022
|
+0.85 / +4.91%
|
17.70
|
18.40
|
17.45
|
18.15
|
18.01
|
16.43
|
57,975,468
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,067,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
6,476,600
|
24.15
|
-1.83%
|
|
|
|
BAB
|
1,900
|
10.90
|
-1.80%
|
|
|
|
BID
|
2,028,700
|
35.45
|
0.28%
|
|
|
|
BVB
|
1,655,000
|
12.10
|
1.68%
|
|
|
|
CTG
|
6,793,100
|
37.40
|
0.27%
|
|
|
|
EIB
|
7,551,600
|
18.95
|
0.53%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|