|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.50
-0.15/-0.90%
3:09:54 PM
|
|
|
|
Closing price on 1/5/2022
|
|
| Open |
36.05 |
| High |
36.15 |
| Low |
35.50 |
| Volume |
14,492,100 |
| Split-adjusted Price |
21.42 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.55 / -1.53%
|
36.05
|
36.15
|
35.50
|
35.50
|
35.86
|
21.42
|
14,492,100
|
|
|
1/4/2022
|
+0.25 / +0.70%
|
36.15
|
36.35
|
36.00
|
36.05
|
36.20
|
21.75
|
15,193,899
|
|
|
12/31/2021
|
+0.40 / +1.13%
|
35.50
|
36.20
|
35.45
|
35.80
|
35.87
|
21.60
|
11,820,000
|
|
|
12/30/2021
|
+0.65 / +1.87%
|
34.90
|
35.55
|
34.85
|
35.40
|
35.37
|
21.36
|
10,167,498
|
|
|
12/29/2021
|
+0.20 / +0.58%
|
34.70
|
35.20
|
34.65
|
34.75
|
34.91
|
20.97
|
12,852,400
|
|
|
12/28/2021
|
+0.20 / +0.58%
|
34.50
|
34.55
|
34.10
|
34.55
|
34.35
|
20.85
|
10,574,900
|
|
|
12/27/2021
|
+0.10 / +0.29%
|
34.55
|
34.70
|
34.00
|
34.35
|
34.33
|
20.73
|
7,645,200
|
|
|
12/24/2021
|
+1.85 / +5.71%
|
32.70
|
34.35
|
32.50
|
34.25
|
33.34
|
20.66
|
13,177,600
|
|
|
12/23/2021
|
-1.20 / -3.57%
|
33.60
|
33.90
|
32.30
|
32.40
|
33.05
|
19.55
|
18,647,800
|
|
|
12/22/2021
|
-0.55 / -1.61%
|
34.20
|
34.40
|
33.60
|
33.60
|
33.90
|
20.27
|
20,226,000
|
|
|
12/21/2021
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.15
|
34.22
|
20.60
|
11,970,998
|
|
|
12/20/2021
|
+0.35 / +1.04%
|
34.30
|
34.95
|
33.80
|
34.15
|
34.39
|
20.60
|
23,286,496
|
|
|
12/17/2021
|
+0.10 / +0.30%
|
33.90
|
34.40
|
33.70
|
33.80
|
33.94
|
20.39
|
29,809,400
|
|
|
12/16/2021
|
-0.95 / -2.74%
|
35.00
|
35.00
|
33.50
|
33.70
|
34.08
|
20.33
|
37,596,500
|
|
|
12/15/2021
|
-0.35 / -1.00%
|
35.00
|
35.10
|
34.45
|
34.65
|
34.65
|
20.91
|
26,319,700
|
|
|
12/14/2021
|
-0.40 / -1.13%
|
35.40
|
35.80
|
35.00
|
35.00
|
35.26
|
21.12
|
18,296,100
|
|
|
12/13/2021
|
-0.40 / -1.12%
|
36.00
|
36.10
|
35.30
|
35.40
|
35.64
|
21.36
|
11,669,851
|
|
|
12/10/2021
|
+0.20 / +0.56%
|
35.75
|
36.20
|
35.55
|
35.80
|
35.93
|
21.60
|
15,396,400
|
|
|
12/9/2021
|
-0.15 / -0.42%
|
35.40
|
35.95
|
35.40
|
35.60
|
35.60
|
21.48
|
13,662,500
|
|
|
12/8/2021
|
+0.10 / +0.28%
|
35.70
|
36.40
|
35.00
|
35.75
|
35.58
|
21.57
|
16,591,700
|
|
|
12/7/2021
|
+0.15 / +0.42%
|
35.70
|
36.05
|
34.85
|
35.65
|
35.35
|
21.51
|
15,401,100
|
|
|
12/6/2021
|
-0.20 / -0.56%
|
35.75
|
36.05
|
34.00
|
35.50
|
35.24
|
21.42
|
21,422,000
|
|
|
12/3/2021
|
-1.30 / -3.51%
|
37.30
|
37.55
|
35.30
|
35.70
|
36.84
|
21.54
|
23,234,900
|
|
|
12/2/2021
|
-0.90 / -2.37%
|
37.90
|
37.95
|
37.00
|
37.00
|
37.53
|
22.32
|
10,689,800
|
|
|
12/1/2021
|
+0.20 / +0.53%
|
37.50
|
37.90
|
36.95
|
37.90
|
37.34
|
22.87
|
23,499,000
|
|
|
11/30/2021
|
-0.70 / -1.82%
|
38.80
|
38.90
|
37.30
|
37.70
|
38.14
|
22.75
|
21,028,900
|
|
|
11/29/2021
|
-0.80 / -2.04%
|
38.60
|
38.90
|
38.00
|
38.40
|
38.49
|
23.17
|
25,574,800
|
|
|
11/26/2021
|
+1.20 / +3.16%
|
38.40
|
39.50
|
38.20
|
39.20
|
38.91
|
23.65
|
50,370,600
|
|
|
11/25/2021
|
+0.70 / +1.88%
|
37.85
|
38.50
|
37.40
|
38.00
|
38.04
|
22.93
|
35,369,399
|
|
|
11/24/2021
|
+1.05 / +2.90%
|
36.25
|
37.60
|
35.90
|
37.30
|
36.97
|
22.50
|
38,582,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,215,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
13,357,000
|
23.90
|
-1.04%
|
|
|
|
BAB
|
26,200
|
11.70
|
7.34%
|
|
|
|
BID
|
2,684,500
|
35.00
|
-1.27%
|
|
|
|
BVB
|
1,832,900
|
12.10
|
0.83%
|
|
|
|
CTG
|
6,465,300
|
37.15
|
-0.67%
|
|
|
|
EIB
|
5,318,700
|
19.05
|
0.53%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|