|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.05
-0.30/-1.55%
11:15:01 AM
|
|
|
|
Closing price on 10/17/2024
|
|
| Open |
20.85 |
| High |
20.95 |
| Low |
20.70 |
| Volume |
24,872,205 |
| Split-adjusted Price |
20.90 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.85
|
20.90
|
24,872,205
|
|
|
10/16/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.85
|
20.82
|
20.85
|
18,041,900
|
|
|
10/15/2024
|
+0.20 / +0.97%
|
20.50
|
21.05
|
20.50
|
20.85
|
20.83
|
20.85
|
45,086,300
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.40
|
20.65
|
20.56
|
20.65
|
25,145,501
|
|
|
10/11/2024
|
+0.15 / +0.73%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.51
|
20.70
|
23,648,500
|
|
|
10/10/2024
|
+0.30 / +1.48%
|
20.35
|
20.70
|
20.30
|
20.55
|
20.49
|
20.55
|
45,962,500
|
|
|
10/9/2024
|
+0.15 / +0.75%
|
20.00
|
20.30
|
20.00
|
20.25
|
20.16
|
20.25
|
51,589,013
|
|
|
10/8/2024
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.85
|
20.10
|
20.02
|
20.10
|
28,138,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.70
|
20.00
|
19.91
|
20.00
|
25,931,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.22
|
20.00
|
34,247,700
|
|
|
10/3/2024
|
+0.30 / +1.52%
|
19.80
|
20.45
|
19.80
|
20.00
|
20.08
|
20.00
|
49,868,500
|
|
|
10/2/2024
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.75
|
19.70
|
37,579,900
|
|
|
10/1/2024
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.85
|
19.90
|
20.14
|
19.90
|
33,464,208
|
|
|
9/30/2024
|
+0.35 / +1.77%
|
19.70
|
20.15
|
19.65
|
20.10
|
19.90
|
20.10
|
30,702,801
|
|
|
9/27/2024
|
+0.15 / +0.77%
|
19.70
|
20.15
|
19.60
|
19.75
|
19.85
|
19.75
|
63,925,900
|
|
|
9/26/2024
|
+0.15 / +0.77%
|
19.50
|
19.85
|
19.35
|
19.60
|
19.60
|
19.60
|
56,247,500
|
|
|
9/25/2024
|
+0.25 / +1.30%
|
19.30
|
19.55
|
19.20
|
19.45
|
19.43
|
19.45
|
47,317,570
|
|
|
9/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
19.20
|
43,226,000
|
|
|
9/23/2024
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.06
|
19.00
|
33,699,100
|
|
|
9/20/2024
|
+0.20 / +1.07%
|
18.80
|
19.10
|
18.80
|
18.95
|
18.98
|
18.95
|
57,363,200
|
|
|
9/19/2024
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.75
|
18.75
|
20,966,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.50
|
18.65
|
18.70
|
18.65
|
27,055,500
|
|
|
9/17/2024
|
+0.30 / +1.63%
|
18.35
|
18.65
|
18.30
|
18.65
|
18.47
|
18.65
|
10,320,200
|
|
|
9/16/2024
|
-0.10 / -0.54%
|
18.40
|
18.55
|
18.25
|
18.35
|
18.37
|
18.35
|
10,279,100
|
|
|
9/13/2024
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.30
|
18.45
|
18.42
|
18.45
|
10,635,200
|
|
|
9/12/2024
|
+0.25 / +1.37%
|
18.25
|
18.60
|
18.25
|
18.50
|
18.49
|
18.50
|
23,766,300
|
|
|
9/11/2024
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.05
|
18.25
|
18.17
|
18.25
|
11,782,500
|
|
|
9/10/2024
|
-0.20 / -1.09%
|
18.40
|
18.45
|
18.10
|
18.15
|
18.28
|
18.15
|
21,881,600
|
|
|
9/9/2024
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.25
|
18.35
|
18.34
|
18.35
|
16,209,409
|
|
|
9/6/2024
|
+0.15 / +0.82%
|
18.30
|
18.45
|
18.20
|
18.45
|
18.36
|
18.45
|
15,100,904
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
137,700
|
7.50
|
0.00%
|
|
|
|
ACB
|
1,393,000
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,800
|
12.00
|
0.00%
|
|
|
|
BID
|
645,800
|
45.95
|
-0.43%
|
|
|
|
BVB
|
136,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,302,700
|
34.20
|
-0.44%
|
|
|
|
EIB
|
550,800
|
18.45
|
-1.07%
|
|
|
|
EVF
|
1,637,300
|
10.80
|
-1.37%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|