|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
20.00 |
| High |
20.15 |
| Low |
19.80 |
| Volume |
15,762,900 |
| Split-adjusted Price |
18.01 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.30 / -1.49%
|
20.00
|
20.15
|
19.80
|
19.90
|
19.96
|
18.01
|
15,762,900
|
|
|
10/27/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.20
|
20.15
|
18.28
|
20,476,100
|
|
|
10/26/2023
|
-0.80 / -3.81%
|
20.70
|
20.85
|
19.55
|
20.20
|
20.06
|
18.28
|
23,063,600
|
|
|
10/25/2023
|
-0.05 / -0.24%
|
21.05
|
21.25
|
20.90
|
21.00
|
21.04
|
19.01
|
15,340,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
20.85
|
21.40
|
20.85
|
21.05
|
21.15
|
19.05
|
7,269,700
|
|
|
10/23/2023
|
-0.55 / -2.55%
|
21.60
|
21.70
|
20.70
|
21.05
|
21.11
|
19.05
|
14,445,800
|
|
|
10/20/2023
|
+0.15 / +0.70%
|
21.60
|
22.10
|
21.45
|
21.60
|
21.65
|
19.55
|
10,805,700
|
|
|
10/19/2023
|
-1.05 / -4.67%
|
22.20
|
22.40
|
21.45
|
21.45
|
21.97
|
19.41
|
12,570,700
|
|
|
10/18/2023
|
-0.20 / -0.88%
|
22.50
|
23.15
|
21.75
|
22.50
|
22.69
|
20.36
|
42,138,000
|
|
|
10/17/2023
|
+0.20 / +0.89%
|
22.45
|
22.70
|
22.20
|
22.70
|
22.55
|
20.54
|
28,839,901
|
|
|
10/16/2023
|
+0.55 / +2.51%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.13
|
20.36
|
26,096,800
|
|
|
10/13/2023
|
+0.10 / +0.46%
|
21.65
|
22.00
|
21.40
|
21.95
|
21.73
|
19.87
|
14,714,000
|
|
|
10/12/2023
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.60
|
21.85
|
21.75
|
19.77
|
11,649,300
|
|
|
10/11/2023
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.59
|
19.73
|
9,126,601
|
|
|
10/10/2023
|
+0.20 / +0.93%
|
21.35
|
21.60
|
21.30
|
21.60
|
21.47
|
19.55
|
11,693,200
|
|
|
10/9/2023
|
+0.45 / +2.15%
|
21.00
|
21.40
|
20.75
|
21.40
|
21.12
|
19.37
|
13,973,901
|
|
|
10/6/2023
|
+0.15 / +0.72%
|
20.95
|
21.05
|
20.70
|
20.95
|
20.89
|
18.96
|
13,211,000
|
|
|
10/5/2023
|
-0.20 / -0.95%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.88
|
18.82
|
8,948,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
20.50
|
21.25
|
20.50
|
21.00
|
21.05
|
19.01
|
6,975,100
|
|
|
10/3/2023
|
-0.80 / -3.67%
|
21.50
|
21.60
|
20.70
|
21.00
|
21.13
|
19.01
|
13,701,900
|
|
|
10/2/2023
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.65
|
19.73
|
11,272,934
|
|
|
9/29/2023
|
+0.50 / +2.36%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
19.64
|
10,579,626
|
|
|
9/28/2023
|
+0.20 / +0.95%
|
20.75
|
21.40
|
20.55
|
21.20
|
21.00
|
19.19
|
13,533,806
|
|
|
9/27/2023
|
+0.55 / +2.69%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.58
|
19.01
|
12,776,005
|
|
|
9/26/2023
|
+0.05 / +0.25%
|
20.60
|
20.70
|
20.25
|
20.45
|
20.44
|
18.51
|
19,574,735
|
|
|
9/25/2023
|
-0.85 / -4.00%
|
21.20
|
21.30
|
20.40
|
20.40
|
20.77
|
18.46
|
14,809,147
|
|
|
9/22/2023
|
-0.40 / -1.85%
|
21.20
|
21.35
|
20.85
|
21.25
|
21.06
|
19.23
|
19,848,048
|
|
|
9/21/2023
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
19.59
|
11,671,447
|
|
|
9/20/2023
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.55
|
21.90
|
21.79
|
19.82
|
14,303,836
|
|
|
9/19/2023
|
-0.25 / -1.13%
|
22.05
|
22.15
|
21.60
|
21.90
|
21.83
|
19.82
|
38,789,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|