|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
17.00
+0.10/+0.59%
3:10:01 PM
|
|
|
|
Closing price on 12/17/2018
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
8,776,472 |
| Split-adjusted Price |
7.04 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
-0.80 / -3.67%
|
21.70
|
21.70
|
20.80
|
21.00
|
21.26
|
7.04
|
8,776,472
|
|
|
12/14/2018
|
-0.65 / -2.90%
|
22.45
|
22.45
|
21.80
|
21.80
|
22.06
|
7.31
|
3,630,390
|
|
|
12/13/2018
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.40
|
22.45
|
22.54
|
7.53
|
3,436,720
|
|
|
12/12/2018
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.35
|
7.51
|
4,813,900
|
|
|
12/11/2018
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.10
|
22.50
|
22.42
|
7.54
|
4,200,512
|
|
|
12/10/2018
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.35
|
22.65
|
22.61
|
7.59
|
3,653,260
|
|
|
12/7/2018
|
+0.30 / +1.34%
|
22.40
|
23.00
|
22.40
|
22.70
|
22.76
|
7.61
|
4,274,220
|
|
|
12/6/2018
|
-0.10 / -0.44%
|
22.30
|
22.40
|
21.95
|
22.40
|
22.22
|
7.51
|
3,334,560
|
|
|
12/5/2018
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.26
|
7.54
|
4,462,233
|
|
|
12/4/2018
|
+0.35 / +1.59%
|
22.05
|
22.60
|
21.85
|
22.40
|
22.26
|
7.51
|
5,329,380
|
|
|
12/3/2018
|
+1.25 / +6.01%
|
21.20
|
22.05
|
21.20
|
22.05
|
21.70
|
7.39
|
3,882,890
|
|
|
11/30/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.80
|
20.81
|
6.97
|
1,567,517
|
|
|
11/29/2018
|
-0.20 / -0.95%
|
21.25
|
21.50
|
20.80
|
20.80
|
21.06
|
6.97
|
1,624,280
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.55
|
21.00
|
20.79
|
7.04
|
2,456,400
|
|
|
11/27/2018
|
-0.60 / -2.78%
|
21.60
|
21.75
|
20.80
|
21.00
|
21.30
|
7.04
|
2,938,040
|
|
|
11/26/2018
|
-0.35 / -1.59%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.56
|
7.24
|
1,827,160
|
|
|
11/23/2018
|
-0.50 / -2.23%
|
22.20
|
22.45
|
21.85
|
21.95
|
22.10
|
7.36
|
3,263,250
|
|
|
11/22/2018
|
+0.65 / +2.98%
|
22.00
|
22.65
|
21.60
|
22.45
|
22.09
|
7.53
|
5,004,240
|
|
|
11/21/2018
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.10
|
21.80
|
21.45
|
7.31
|
3,428,980
|
|
|
11/20/2018
|
+0.10 / +0.46%
|
21.50
|
22.20
|
21.45
|
21.80
|
21.87
|
7.31
|
4,699,680
|
|
|
11/19/2018
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.57
|
7.27
|
6,705,160
|
|
|
11/16/2018
|
+1.30 / +6.84%
|
19.10
|
20.30
|
19.10
|
20.30
|
19.69
|
6.80
|
5,325,960
|
|
|
11/15/2018
|
-0.85 / -4.28%
|
19.75
|
19.90
|
18.85
|
19.00
|
19.35
|
6.37
|
12,832,082
|
|
|
11/14/2018
|
-0.35 / -1.73%
|
20.15
|
20.25
|
19.60
|
19.85
|
19.96
|
6.65
|
3,895,890
|
|
|
11/13/2018
|
-0.25 / -1.22%
|
20.20
|
20.25
|
20.00
|
20.20
|
20.16
|
6.77
|
6,485,810
|
|
|
11/12/2018
|
+0.10 / +0.49%
|
20.30
|
20.50
|
19.95
|
20.45
|
20.12
|
6.85
|
5,881,220
|
|
|
11/9/2018
|
-0.35 / -1.69%
|
20.65
|
21.05
|
20.35
|
20.35
|
20.68
|
6.82
|
3,763,000
|
|
|
11/8/2018
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.82
|
6.94
|
2,285,880
|
|
|
11/7/2018
|
-0.30 / -1.43%
|
21.05
|
21.10
|
20.50
|
20.65
|
20.72
|
6.92
|
5,340,280
|
|
|
11/6/2018
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.90
|
20.95
|
21.07
|
7.02
|
1,631,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
792,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,755,800
|
24.00
|
0.00%
|
|
|
|
BAB
|
6,100
|
11.10
|
0.00%
|
|
|
|
BID
|
2,129,800
|
34.90
|
-0.14%
|
|
|
|
BVB
|
1,497,300
|
12.20
|
-0.81%
|
|
|
|
CTG
|
6,127,600
|
37.45
|
-0.40%
|
|
|
|
EIB
|
6,537,400
|
19.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|