|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 2/13/2019
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.35 |
| Volume |
8,453,026 |
| Split-adjusted Price |
7.21 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.35
|
21.50
|
21.50
|
7.21
|
8,453,026
|
|
|
2/12/2019
|
+0.15 / +0.71%
|
21.40
|
21.55
|
21.15
|
21.35
|
21.38
|
7.16
|
5,728,620
|
|
|
2/11/2019
|
+1.15 / +5.74%
|
20.25
|
21.20
|
20.15
|
21.20
|
20.81
|
7.11
|
3,228,300
|
|
|
2/1/2019
|
-0.15 / -0.74%
|
20.20
|
20.30
|
19.80
|
20.05
|
20.07
|
6.72
|
6,712,780
|
|
|
1/31/2019
|
+0.30 / +1.51%
|
20.05
|
20.35
|
20.05
|
20.20
|
20.19
|
6.77
|
2,628,210
|
|
|
1/30/2019
|
-0.10 / -0.50%
|
20.05
|
20.15
|
19.85
|
19.90
|
20.02
|
6.67
|
1,362,190
|
|
|
1/29/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.45
|
20.00
|
19.72
|
6.70
|
1,909,700
|
|
|
1/28/2019
|
-0.35 / -1.75%
|
20.05
|
20.15
|
19.50
|
19.70
|
19.94
|
6.60
|
3,915,780
|
|
|
1/25/2019
|
-0.15 / -0.74%
|
20.10
|
20.30
|
19.90
|
20.05
|
20.13
|
6.72
|
1,353,240
|
|
|
1/24/2019
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.98
|
6.77
|
2,058,500
|
|
|
1/23/2019
|
+0.25 / +1.27%
|
19.55
|
19.95
|
19.55
|
19.90
|
19.76
|
6.67
|
1,413,360
|
|
|
1/22/2019
|
-0.35 / -1.75%
|
20.00
|
20.35
|
19.65
|
19.65
|
20.07
|
6.59
|
2,302,970
|
|
|
1/21/2019
|
+0.75 / +3.90%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.79
|
6.70
|
2,531,400
|
|
|
1/18/2019
|
+0.25 / +1.32%
|
19.30
|
19.50
|
19.15
|
19.25
|
19.31
|
6.45
|
1,672,450
|
|
|
1/17/2019
|
-0.85 / -4.28%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.61
|
6.37
|
1,419,860
|
|
|
1/16/2019
|
+0.60 / +3.12%
|
19.30
|
19.95
|
19.30
|
19.85
|
19.69
|
6.65
|
3,962,960
|
|
|
1/15/2019
|
+0.20 / +1.05%
|
19.05
|
19.35
|
19.00
|
19.25
|
19.16
|
6.45
|
1,308,800
|
|
|
1/14/2019
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.85
|
19.05
|
19.01
|
6.39
|
1,349,670
|
|
|
1/11/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.10
|
19.24
|
6.40
|
2,425,668
|
|
|
1/10/2019
|
+0.05 / +0.26%
|
19.20
|
19.45
|
19.15
|
19.20
|
19.29
|
6.44
|
1,662,607
|
|
|
1/9/2019
|
0.00 / 0.00%
|
19.20
|
19.55
|
19.15
|
19.15
|
19.31
|
6.42
|
2,027,690
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.15
|
19.30
|
18.95
|
19.15
|
19.11
|
6.42
|
1,384,840
|
|
|
1/7/2019
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.15
|
19.25
|
19.40
|
6.45
|
3,012,350
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
18.90
|
19.15
|
18.35
|
18.95
|
18.72
|
6.35
|
1,998,210
|
|
|
1/3/2019
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.70
|
19.00
|
18.99
|
6.37
|
3,618,830
|
|
|
1/2/2019
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.40
|
19.40
|
19.63
|
6.50
|
1,037,420
|
|
|
12/28/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
19.95
|
19.81
|
6.69
|
1,210,980
|
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.40
|
20.40
|
19.70
|
19.85
|
20.08
|
6.65
|
2,232,670
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.80
|
19.95
|
19.50
|
19.50
|
19.74
|
6.54
|
1,092,150
|
|
|
12/25/2018
|
-0.75 / -3.69%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.73
|
6.57
|
2,234,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|