|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.60
-0.05/-0.30%
10:35:01 AM
|
|
|
|
Closing price on 2/15/2023
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
16,994,000 |
| Split-adjusted Price |
15.57 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.02
|
15.57
|
16,994,000
|
|
|
2/14/2023
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.90
|
15.11
|
20,293,000
|
|
|
2/13/2023
|
-0.50 / -2.86%
|
17.60
|
17.65
|
16.60
|
17.00
|
17.03
|
15.39
|
26,595,800
|
|
|
2/10/2023
|
-0.50 / -2.78%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.87
|
15.84
|
16,692,800
|
|
|
2/9/2023
|
+0.05 / +0.28%
|
17.95
|
18.55
|
17.90
|
18.00
|
18.19
|
16.29
|
16,841,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.85
|
17.95
|
18.04
|
16.25
|
18,819,800
|
|
|
2/7/2023
|
-0.55 / -2.97%
|
18.55
|
18.65
|
17.95
|
17.95
|
18.28
|
16.25
|
16,389,800
|
|
|
2/6/2023
|
+0.25 / +1.37%
|
18.15
|
18.55
|
17.95
|
18.50
|
18.19
|
16.74
|
21,931,600
|
|
|
2/3/2023
|
-0.15 / -0.82%
|
18.50
|
18.55
|
18.05
|
18.25
|
18.28
|
16.52
|
20,452,600
|
|
|
2/2/2023
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.15
|
18.40
|
18.45
|
16.65
|
26,826,700
|
|
|
2/1/2023
|
-1.15 / -5.91%
|
19.55
|
19.60
|
18.10
|
18.30
|
19.03
|
16.56
|
34,013,900
|
|
|
1/31/2023
|
+0.20 / +1.04%
|
19.15
|
19.50
|
19.05
|
19.45
|
19.23
|
17.60
|
28,195,200
|
|
|
1/30/2023
|
-0.45 / -2.28%
|
19.70
|
19.75
|
19.25
|
19.25
|
19.50
|
17.42
|
24,169,000
|
|
|
1/27/2023
|
+0.20 / +1.03%
|
19.65
|
20.25
|
19.40
|
19.70
|
19.76
|
17.83
|
27,343,100
|
|
|
1/19/2023
|
-0.15 / -0.76%
|
19.55
|
19.70
|
19.40
|
19.50
|
19.57
|
17.65
|
21,431,100
|
|
|
1/18/2023
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.40
|
19.65
|
19.61
|
17.78
|
26,275,400
|
|
|
1/17/2023
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.35
|
19.60
|
19.46
|
17.74
|
44,308,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.36
|
17.56
|
20,636,500
|
|
|
1/13/2023
|
+0.70 / +3.74%
|
18.85
|
19.50
|
18.55
|
19.40
|
18.99
|
17.56
|
30,195,900
|
|
|
1/12/2023
|
+0.25 / +1.36%
|
18.60
|
18.75
|
18.40
|
18.70
|
18.55
|
16.92
|
18,761,400
|
|
|
1/11/2023
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.45
|
18.45
|
18.73
|
16.70
|
18,557,304
|
|
|
1/10/2023
|
-0.15 / -0.80%
|
18.85
|
19.00
|
18.55
|
18.70
|
18.74
|
16.92
|
18,155,000
|
|
|
1/9/2023
|
-0.10 / -0.53%
|
19.20
|
19.30
|
18.80
|
18.85
|
19.08
|
17.06
|
19,731,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
18.85
|
19.65
|
18.80
|
18.95
|
19.23
|
17.15
|
38,106,400
|
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.05
|
18.55
|
18.95
|
18.82
|
17.15
|
15,635,600
|
|
|
1/4/2023
|
+0.40 / +2.16%
|
18.50
|
19.30
|
18.50
|
18.90
|
19.00
|
17.10
|
51,145,900
|
|
|
1/3/2023
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.16
|
16.74
|
20,274,800
|
|
|
12/30/2022
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.87
|
16.20
|
23,758,662
|
|
|
12/29/2022
|
-0.35 / -1.93%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.23
|
16.11
|
34,298,000
|
|
|
12/28/2022
|
+0.25 / +1.40%
|
17.90
|
18.50
|
17.50
|
18.15
|
18.07
|
16.43
|
42,732,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:59 AM
|
|
|
|
|