|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.45
+0.05/+0.27%
3:04:59 PM
|
|
|
|
Closing price on 12/21/2017
|
|
| Open |
40.40 |
| High |
40.90 |
| Low |
40.35 |
| Volume |
5,587,340 |
| Split-adjusted Price |
8.38 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.10 / +0.25%
|
40.40
|
40.90
|
40.35
|
40.45
|
40.61
|
8.38
|
5,587,340
|
|
|
12/20/2017
|
+1.15 / +2.93%
|
39.20
|
40.50
|
39.20
|
40.35
|
40.03
|
8.36
|
1,343,011
|
|
|
12/19/2017
|
+0.20 / +0.51%
|
39.45
|
39.45
|
38.50
|
39.20
|
39.10
|
8.12
|
1,370,790
|
|
|
12/18/2017
|
+0.80 / +2.09%
|
38.50
|
39.30
|
38.40
|
39.00
|
38.76
|
8.08
|
1,339,150
|
|
|
12/15/2017
|
-0.20 / -0.52%
|
38.40
|
38.85
|
38.20
|
38.20
|
38.34
|
7.91
|
833,630
|
|
|
12/14/2017
|
+0.50 / +1.32%
|
38.00
|
38.60
|
38.00
|
38.40
|
38.37
|
7.95
|
809,430
|
|
|
12/13/2017
|
-0.80 / -2.07%
|
38.70
|
38.75
|
37.90
|
37.90
|
38.32
|
7.85
|
1,222,590
|
|
|
12/12/2017
|
+0.15 / +0.39%
|
38.80
|
39.50
|
36.00
|
38.70
|
37.85
|
8.02
|
2,982,180
|
|
|
12/11/2017
|
-0.95 / -2.41%
|
39.00
|
39.45
|
38.55
|
38.55
|
39.05
|
7.99
|
1,320,400
|
|
|
12/8/2017
|
-0.10 / -0.25%
|
39.60
|
40.00
|
39.40
|
39.50
|
39.60
|
8.18
|
1,305,820
|
|
|
12/7/2017
|
-0.90 / -2.22%
|
40.50
|
40.60
|
39.60
|
39.60
|
39.95
|
8.20
|
1,763,680
|
|
|
12/6/2017
|
-0.55 / -1.34%
|
41.10
|
41.10
|
40.10
|
40.50
|
40.60
|
8.39
|
2,038,250
|
|
|
12/5/2017
|
-0.45 / -1.08%
|
41.70
|
41.95
|
40.70
|
41.05
|
41.53
|
8.50
|
3,109,740
|
|
|
12/4/2017
|
+0.35 / +0.85%
|
41.20
|
42.30
|
41.20
|
41.50
|
41.52
|
8.60
|
2,934,270
|
|
|
12/1/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.10
|
41.15
|
41.28
|
8.52
|
3,263,090
|
|
|
11/30/2017
|
+1.05 / +2.62%
|
40.40
|
41.25
|
40.30
|
41.15
|
40.85
|
8.52
|
4,526,350
|
|
|
11/29/2017
|
+0.30 / +0.75%
|
39.80
|
40.45
|
39.80
|
40.10
|
40.13
|
8.31
|
1,922,690
|
|
|
11/28/2017
|
0.00 / 0.00%
|
39.80
|
40.35
|
39.70
|
39.80
|
39.94
|
8.24
|
1,532,570
|
|
|
11/27/2017
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.75
|
39.80
|
39.84
|
8.24
|
865,430
|
|
|
11/24/2017
|
0.00 / 0.00%
|
40.25
|
40.60
|
39.70
|
40.00
|
39.97
|
8.29
|
939,760
|
|
|
11/23/2017
|
+0.40 / +1.01%
|
40.00
|
40.90
|
39.10
|
40.00
|
40.36
|
8.29
|
1,865,520
|
|
|
11/22/2017
|
+0.65 / +1.67%
|
39.00
|
40.20
|
38.90
|
39.60
|
39.54
|
8.20
|
1,542,070
|
|
|
11/21/2017
|
-0.15 / -0.38%
|
39.00
|
39.35
|
38.75
|
38.95
|
38.98
|
8.07
|
1,003,180
|
|
|
11/20/2017
|
-0.40 / -1.01%
|
39.60
|
39.60
|
39.05
|
39.10
|
39.27
|
8.10
|
665,260
|
|
|
11/17/2017
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.45
|
39.50
|
39.66
|
8.18
|
561,660
|
|
|
11/16/2017
|
+0.20 / +0.51%
|
39.30
|
40.40
|
39.05
|
39.50
|
39.88
|
8.18
|
916,660
|
|
|
11/15/2017
|
+0.25 / +0.64%
|
39.25
|
39.45
|
38.80
|
39.30
|
39.13
|
8.14
|
775,820
|
|
|
11/14/2017
|
+0.35 / +0.90%
|
38.70
|
39.40
|
38.70
|
39.05
|
39.08
|
8.09
|
777,620
|
|
|
11/13/2017
|
-0.85 / -2.15%
|
39.60
|
39.60
|
38.60
|
38.70
|
38.94
|
8.02
|
734,400
|
|
|
11/10/2017
|
-0.15 / -0.38%
|
39.65
|
39.70
|
39.50
|
39.55
|
39.64
|
8.19
|
1,645,958
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
477,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
2,378,900
|
24.95
|
0.40%
|
|
|
|
BAB
|
2,500
|
11.80
|
0.00%
|
|
|
|
BID
|
1,572,900
|
39.50
|
0.25%
|
|
|
|
BVB
|
261,700
|
11.60
|
0.87%
|
|
|
|
CTG
|
3,948,300
|
37.20
|
1.09%
|
|
|
|
EIB
|
1,800,800
|
18.30
|
0.00%
|
|
|
|
EVF
|
2,555,600
|
9.05
|
-0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|