|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
17.05
+0.05/+0.29%
1:20:00 PM
|
|
|
|
Closing price on 10/30/2018
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
6,943,060 |
| Split-adjusted Price |
6.82 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.05 / -0.25%
|
20.10
|
20.50
|
20.10
|
20.35
|
20.34
|
6.82
|
6,943,060
|
|
|
10/29/2018
|
-0.65 / -3.09%
|
21.05
|
21.05
|
20.00
|
20.40
|
20.52
|
6.84
|
5,446,670
|
|
|
10/26/2018
|
-0.55 / -2.55%
|
21.60
|
21.85
|
20.75
|
21.05
|
21.26
|
7.06
|
3,859,080
|
|
|
10/25/2018
|
-0.55 / -2.48%
|
20.90
|
21.60
|
20.60
|
21.60
|
20.99
|
7.24
|
5,715,420
|
|
|
10/24/2018
|
-0.65 / -2.85%
|
22.50
|
22.80
|
22.10
|
22.15
|
22.33
|
7.42
|
3,795,212
|
|
|
10/23/2018
|
-0.45 / -1.94%
|
23.10
|
23.10
|
21.65
|
22.80
|
22.28
|
7.64
|
8,329,880
|
|
|
10/22/2018
|
-0.65 / -2.72%
|
23.95
|
24.25
|
23.25
|
23.25
|
23.73
|
7.79
|
3,121,620
|
|
|
10/19/2018
|
+0.10 / +0.42%
|
23.50
|
23.90
|
23.15
|
23.90
|
23.58
|
8.01
|
3,276,110
|
|
|
10/18/2018
|
-0.20 / -0.83%
|
23.90
|
23.95
|
23.60
|
23.80
|
23.80
|
7.98
|
1,948,260
|
|
|
10/17/2018
|
+0.10 / +0.42%
|
24.25
|
24.25
|
23.80
|
24.00
|
23.98
|
8.04
|
4,125,010
|
|
|
10/16/2018
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.55
|
23.90
|
23.70
|
8.01
|
2,777,030
|
|
|
10/15/2018
|
-0.55 / -2.27%
|
24.30
|
24.30
|
23.60
|
23.70
|
23.91
|
7.94
|
2,599,130
|
|
|
10/12/2018
|
+1.00 / +4.30%
|
23.45
|
24.30
|
23.25
|
24.25
|
23.78
|
8.13
|
14,876,972
|
|
|
10/11/2018
|
-1.75 / -7.00%
|
23.60
|
24.10
|
23.25
|
23.25
|
23.46
|
7.79
|
11,823,660
|
|
|
10/10/2018
|
-0.20 / -0.79%
|
25.30
|
25.35
|
24.75
|
25.00
|
24.99
|
8.38
|
4,128,740
|
|
|
10/9/2018
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.10
|
25.20
|
25.26
|
8.45
|
3,212,810
|
|
|
10/8/2018
|
-0.45 / -1.75%
|
25.65
|
25.75
|
25.30
|
25.30
|
25.51
|
8.48
|
4,520,000
|
|
|
10/5/2018
|
-0.60 / -2.28%
|
26.40
|
26.55
|
25.75
|
25.75
|
26.18
|
8.63
|
5,564,230
|
|
|
10/4/2018
|
+0.25 / +0.96%
|
26.20
|
26.50
|
26.10
|
26.35
|
26.31
|
8.83
|
4,179,510
|
|
|
10/3/2018
|
-0.10 / -0.38%
|
26.20
|
26.45
|
25.90
|
26.10
|
26.14
|
8.75
|
3,460,480
|
|
|
10/2/2018
|
-0.20 / -0.76%
|
26.40
|
26.60
|
26.15
|
26.20
|
26.35
|
8.78
|
3,462,720
|
|
|
10/1/2018
|
-0.40 / -1.49%
|
26.95
|
26.95
|
26.30
|
26.40
|
26.63
|
8.85
|
4,950,190
|
|
|
9/28/2018
|
+0.55 / +2.10%
|
26.75
|
27.15
|
26.75
|
26.80
|
26.93
|
8.98
|
10,342,400
|
|
|
9/27/2018
|
+0.25 / +0.96%
|
26.05
|
26.50
|
26.05
|
26.25
|
26.28
|
8.80
|
3,224,260
|
|
|
9/26/2018
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.90
|
26.00
|
26.14
|
8.72
|
4,085,480
|
|
|
9/25/2018
|
-0.05 / -0.19%
|
25.90
|
26.20
|
25.70
|
25.90
|
25.94
|
8.68
|
4,300,320
|
|
|
9/24/2018
|
-0.35 / -1.33%
|
26.40
|
26.45
|
25.90
|
25.95
|
26.18
|
8.70
|
4,819,510
|
|
|
9/21/2018
|
+0.50 / +1.94%
|
26.00
|
26.45
|
25.80
|
26.30
|
26.23
|
8.82
|
9,772,220
|
|
|
9/20/2018
|
+0.85 / +3.41%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.41
|
8.65
|
5,714,850
|
|
|
9/19/2018
|
+0.50 / +2.04%
|
24.60
|
25.40
|
24.40
|
24.95
|
24.89
|
8.36
|
7,585,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
633,700
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,543,100
|
24.00
|
0.00%
|
|
|
|
BAB
|
100
|
11.40
|
2.70%
|
|
|
|
BID
|
1,463,800
|
34.85
|
-0.14%
|
|
|
|
BVB
|
746,800
|
12.00
|
-0.83%
|
|
|
|
CTG
|
2,450,000
|
37.30
|
-0.40%
|
|
|
|
EIB
|
3,488,100
|
19.05
|
0.26%
|
|
|
|
|
Market Update
Last updated at 1:19:51 PM
|
|
|
|
|