|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.60
+0.05/+0.30%
10:10:00 AM
|
|
|
|
Closing price on 11/15/2019
|
|
| Open |
21.05 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
2,693,580 |
| Split-adjusted Price |
7.17 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2019
|
+0.40 / +1.90%
|
21.05
|
21.40
|
21.00
|
21.40
|
21.25
|
7.17
|
2,693,580
|
|
|
11/14/2019
|
-0.50 / -2.33%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.23
|
7.04
|
3,014,640
|
|
|
11/13/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.25
|
21.50
|
21.45
|
7.21
|
4,345,410
|
|
|
11/12/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.65
|
21.65
|
21.72
|
7.26
|
1,718,900
|
|
|
11/11/2019
|
-0.25 / -1.13%
|
22.10
|
22.15
|
21.75
|
21.90
|
21.96
|
7.34
|
3,846,350
|
|
|
11/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.25
|
22.00
|
22.15
|
22.12
|
7.42
|
7,331,330
|
|
|
11/7/2019
|
-0.15 / -0.68%
|
22.20
|
22.25
|
21.95
|
22.00
|
22.10
|
7.37
|
1,833,690
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.20
|
7.42
|
6,096,570
|
|
|
11/5/2019
|
+0.25 / +1.14%
|
22.20
|
22.30
|
22.00
|
22.25
|
22.15
|
7.46
|
2,840,680
|
|
|
11/4/2019
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.55
|
22.00
|
21.79
|
7.37
|
4,110,816
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.25
|
21.50
|
21.45
|
7.21
|
5,636,485
|
|
|
10/31/2019
|
-0.30 / -1.38%
|
21.85
|
21.85
|
21.50
|
21.50
|
21.70
|
7.21
|
2,385,840
|
|
|
10/30/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
7.31
|
5,680,070
|
|
|
10/29/2019
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
7.34
|
2,591,860
|
|
|
10/28/2019
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.95
|
22.05
|
22.01
|
7.39
|
5,053,560
|
|
|
10/25/2019
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.87
|
7.37
|
3,773,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:10:00 AM
|
|
|
|
|