|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.40
0.00/0.00%
9:55:01 AM
|
|
|
|
Closing price on 10/24/2019
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.75 |
| Volume |
3,360,430 |
| Split-adjusted Price |
7.31 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
-0.35 / -1.58%
|
22.10
|
22.10
|
21.75
|
21.80
|
21.85
|
7.31
|
3,360,430
|
|
|
10/23/2019
|
+0.25 / +1.14%
|
21.80
|
22.15
|
21.65
|
22.15
|
21.93
|
7.42
|
7,540,120
|
|
|
10/22/2019
|
-0.10 / -0.45%
|
21.95
|
22.00
|
21.75
|
21.90
|
21.90
|
7.34
|
6,542,040
|
|
|
10/21/2019
|
-0.40 / -1.79%
|
22.00
|
22.20
|
21.75
|
22.00
|
22.01
|
7.37
|
10,099,300
|
|
|
10/18/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.37
|
7.51
|
8,713,580
|
|
|
10/17/2019
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.30
|
22.50
|
22.46
|
7.54
|
6,102,812
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.55
|
22.70
|
22.45
|
22.55
|
22.59
|
7.56
|
3,767,970
|
|
|
10/15/2019
|
+0.25 / +1.12%
|
22.20
|
22.60
|
22.20
|
22.55
|
22.48
|
7.56
|
13,318,940
|
|
|
10/14/2019
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.05
|
22.30
|
22.20
|
7.47
|
6,611,580
|
|
|
10/11/2019
|
-0.10 / -0.45%
|
22.35
|
22.35
|
22.10
|
22.10
|
22.20
|
7.41
|
5,146,190
|
|
|
10/10/2019
|
+0.10 / +0.45%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.21
|
7.44
|
10,621,640
|
|
|
10/9/2019
|
+0.10 / +0.45%
|
21.90
|
22.15
|
21.90
|
22.10
|
22.00
|
7.41
|
6,155,290
|
|
|
10/8/2019
|
+0.25 / +1.15%
|
21.75
|
22.00
|
21.70
|
22.00
|
21.83
|
7.37
|
12,880,420
|
|
|
10/7/2019
|
-0.55 / -2.47%
|
22.40
|
22.40
|
21.65
|
21.75
|
22.01
|
7.29
|
7,126,920
|
|
|
10/4/2019
|
-0.30 / -1.33%
|
22.75
|
22.75
|
22.30
|
22.30
|
22.51
|
7.47
|
5,566,990
|
|
|
10/3/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.15
|
22.60
|
22.36
|
7.58
|
6,064,630
|
|
|
10/2/2019
|
+0.25 / +1.12%
|
22.30
|
22.80
|
22.25
|
22.60
|
22.54
|
7.58
|
7,035,320
|
|
|
10/1/2019
|
+0.30 / +1.36%
|
22.05
|
22.40
|
22.00
|
22.35
|
22.25
|
7.49
|
4,693,290
|
|
|
9/30/2019
|
-0.10 / -0.45%
|
22.30
|
22.45
|
22.00
|
22.05
|
22.18
|
7.39
|
2,684,340
|
|
|
9/27/2019
|
+0.50 / +2.31%
|
21.80
|
22.15
|
21.65
|
22.15
|
21.97
|
7.42
|
8,146,810
|
|
|
9/26/2019
|
+0.25 / +1.17%
|
21.45
|
21.70
|
21.45
|
21.65
|
21.59
|
7.26
|
2,632,810
|
|
|
9/25/2019
|
+0.05 / +0.23%
|
21.30
|
21.45
|
21.25
|
21.40
|
21.35
|
7.17
|
6,834,490
|
|
|
9/24/2019
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.20
|
21.35
|
21.34
|
7.16
|
1,713,130
|
|
|
9/23/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.35
|
21.40
|
21.53
|
7.17
|
8,549,730
|
|
|
9/20/2019
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.38
|
7.17
|
2,865,910
|
|
|
9/19/2019
|
+0.35 / +1.66%
|
21.00
|
21.45
|
21.00
|
21.45
|
21.30
|
7.19
|
2,610,530
|
|
|
9/18/2019
|
+0.50 / +2.43%
|
20.65
|
21.10
|
20.55
|
21.10
|
20.89
|
7.07
|
8,054,290
|
|
|
9/17/2019
|
-0.10 / -0.48%
|
20.60
|
20.75
|
20.50
|
20.60
|
20.63
|
6.91
|
7,344,760
|
|
|
9/16/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.55
|
20.70
|
20.67
|
6.94
|
3,618,242
|
|
|
9/13/2019
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.62
|
6.94
|
3,031,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|