|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.70
-0.25/-1.47%
3:10:03 PM
|
|
|
|
Closing price on 1/17/2024
|
|
| Open |
19.45 |
| High |
19.55 |
| Low |
19.25 |
| Volume |
13,909,200 |
| Split-adjusted Price |
18.33 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.15 / -0.77%
|
19.45
|
19.55
|
19.25
|
19.30
|
19.40
|
18.33
|
13,909,200
|
|
|
1/16/2024
|
+0.10 / +0.52%
|
19.30
|
19.45
|
19.20
|
19.45
|
19.34
|
18.47
|
12,899,500
|
|
|
1/15/2024
|
-0.30 / -1.53%
|
19.80
|
19.80
|
19.35
|
19.35
|
19.57
|
18.37
|
11,340,300
|
|
|
1/12/2024
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.30
|
19.65
|
19.57
|
18.66
|
25,120,500
|
|
|
1/11/2024
|
+0.05 / +0.26%
|
19.80
|
19.85
|
19.55
|
19.65
|
19.73
|
18.66
|
32,937,600
|
|
|
1/10/2024
|
+0.45 / +2.35%
|
19.10
|
19.75
|
19.10
|
19.60
|
19.57
|
18.61
|
35,009,400
|
|
|
1/9/2024
|
-0.10 / -0.52%
|
19.25
|
19.35
|
19.10
|
19.15
|
19.20
|
18.18
|
9,056,500
|
|
|
1/8/2024
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.15
|
19.25
|
19.24
|
18.28
|
17,842,800
|
|
|
1/5/2024
|
-0.15 / -0.78%
|
19.35
|
19.45
|
19.10
|
19.20
|
19.22
|
18.23
|
11,336,800
|
|
|
1/4/2024
|
+0.25 / +1.31%
|
19.15
|
19.65
|
18.95
|
19.35
|
19.34
|
18.37
|
26,501,300
|
|
|
1/3/2024
|
+0.25 / +1.33%
|
18.85
|
19.10
|
18.65
|
19.10
|
18.88
|
18.14
|
9,800,900
|
|
|
1/2/2024
|
-0.35 / -1.82%
|
19.20
|
19.20
|
18.85
|
18.85
|
19.02
|
17.90
|
10,134,100
|
|
|
12/29/2023
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
19.04
|
18.23
|
33,844,400
|
|
|
12/28/2023
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.45
|
18.80
|
18.58
|
17.85
|
21,754,400
|
|
|
12/27/2023
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.35
|
18.50
|
18.50
|
17.57
|
25,301,300
|
|
|
12/26/2023
|
0.00 / 0.00%
|
18.50
|
18.55
|
18.25
|
18.50
|
18.39
|
17.57
|
13,082,900
|
|
|
12/25/2023
|
+0.35 / +1.93%
|
18.25
|
18.50
|
18.25
|
18.50
|
18.42
|
17.57
|
11,925,100
|
|
|
12/22/2023
|
-0.05 / -0.27%
|
18.20
|
18.35
|
18.05
|
18.15
|
18.16
|
17.23
|
12,434,500
|
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.00
|
18.20
|
18.13
|
17.28
|
18,012,700
|
|
|
12/20/2023
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.05
|
18.25
|
18.17
|
17.33
|
9,647,000
|
|
|
12/19/2023
|
-0.10 / -0.54%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.14
|
17.38
|
17,782,200
|
|
|
12/18/2023
|
-0.30 / -1.60%
|
18.65
|
18.70
|
18.05
|
18.40
|
18.24
|
17.47
|
27,930,100
|
|
|
12/15/2023
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.65
|
18.70
|
18.83
|
17.76
|
16,637,301
|
|
|
12/14/2023
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.95
|
19.00
|
19.11
|
18.04
|
13,623,899
|
|
|
12/13/2023
|
-0.25 / -1.29%
|
19.35
|
19.40
|
19.10
|
19.20
|
19.23
|
18.23
|
12,728,400
|
|
|
12/12/2023
|
+0.05 / +0.26%
|
19.40
|
19.45
|
19.20
|
19.45
|
19.31
|
18.47
|
8,860,800
|
|
|
12/11/2023
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.34
|
18.42
|
18,960,585
|
|
|
12/8/2023
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.30
|
19.60
|
19.54
|
18.61
|
14,187,400
|
|
|
12/7/2023
|
+0.25 / +1.29%
|
19.40
|
19.65
|
19.15
|
19.65
|
19.36
|
18.66
|
22,918,000
|
|
|
12/6/2023
|
+0.25 / +1.31%
|
19.25
|
19.45
|
19.15
|
19.40
|
19.34
|
18.42
|
13,820,007
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
838,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,246,000
|
24.10
|
-1.63%
|
|
|
|
BAB
|
1,700
|
10.90
|
-0.91%
|
|
|
|
BID
|
2,105,600
|
35.25
|
-1.95%
|
|
|
|
BVB
|
2,270,800
|
11.90
|
-1.65%
|
|
|
|
CTG
|
10,033,700
|
37.25
|
-0.53%
|
|
|
|
EIB
|
5,975,800
|
18.80
|
-0.79%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|