|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
29.25
+0.25/+0.86%
11:20:01 AM
|
|
|
|
Closing price on 2/20/2025
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
18,762,903 |
| Split-adjusted Price |
18.69 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.15 / +0.79%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.15
|
18.69
|
18,762,903
|
|
|
2/19/2025
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.95
|
19.05
|
19.02
|
18.55
|
9,257,700
|
|
|
2/18/2025
|
+0.10 / +0.53%
|
18.85
|
19.20
|
18.75
|
18.95
|
19.08
|
18.45
|
18,371,101
|
|
|
2/17/2025
|
-0.15 / -0.79%
|
19.00
|
19.10
|
18.85
|
18.85
|
18.96
|
18.35
|
30,786,932
|
|
|
2/14/2025
|
+0.10 / +0.53%
|
19.10
|
19.15
|
19.00
|
19.00
|
19.05
|
18.50
|
14,735,003
|
|
|
2/13/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.89
|
18.40
|
18,164,641
|
|
|
2/12/2025
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.97
|
18.40
|
11,290,903
|
|
|
2/11/2025
|
+0.05 / +0.27%
|
18.85
|
19.15
|
18.80
|
18.90
|
19.01
|
18.40
|
30,773,403
|
|
|
2/10/2025
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.75
|
18.85
|
18.89
|
18.35
|
13,500,005
|
|
|
2/7/2025
|
-0.10 / -0.52%
|
18.95
|
19.20
|
18.90
|
18.95
|
19.00
|
18.45
|
18,738,259
|
|
|
2/6/2025
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.95
|
19.05
|
19.08
|
18.55
|
13,155,805
|
|
|
2/5/2025
|
+0.30 / +1.60%
|
18.75
|
19.10
|
18.75
|
19.05
|
18.94
|
18.55
|
13,416,500
|
|
|
2/4/2025
|
+0.25 / +1.35%
|
18.75
|
18.80
|
18.55
|
18.75
|
18.67
|
18.25
|
14,111,365
|
|
|
2/3/2025
|
-0.40 / -2.12%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.60
|
18.01
|
10,292,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.92
|
18.40
|
11,206,200
|
|
|
1/23/2025
|
+0.55 / +3.00%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.79
|
18.40
|
29,519,900
|
|
|
1/22/2025
|
-0.05 / -0.27%
|
18.40
|
18.50
|
18.25
|
18.35
|
18.37
|
17.86
|
14,149,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.25
|
18.40
|
18.37
|
17.91
|
20,455,100
|
|
|
1/20/2025
|
-0.05 / -0.27%
|
18.40
|
18.55
|
18.35
|
18.40
|
18.45
|
17.91
|
8,490,800
|
|
|
1/17/2025
|
+0.05 / +0.27%
|
18.40
|
18.45
|
18.30
|
18.45
|
18.37
|
17.96
|
6,243,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.34
|
17.91
|
11,192,000
|
|
|
1/15/2025
|
+0.25 / +1.38%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.36
|
17.91
|
6,198,700
|
|
|
1/14/2025
|
-0.15 / -0.82%
|
18.25
|
18.35
|
18.05
|
18.15
|
18.17
|
17.67
|
11,793,501
|
|
|
1/13/2025
|
-0.20 / -1.08%
|
18.45
|
18.50
|
18.25
|
18.30
|
18.37
|
17.82
|
9,488,900
|
|
|
1/10/2025
|
-0.20 / -1.07%
|
18.70
|
18.75
|
18.45
|
18.50
|
18.59
|
18.01
|
6,916,002
|
|
|
1/9/2025
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.65
|
18.70
|
18.72
|
18.21
|
4,278,905
|
|
|
1/8/2025
|
+0.15 / +0.80%
|
18.70
|
18.90
|
18.65
|
18.85
|
18.76
|
18.35
|
4,869,803
|
|
|
1/7/2025
|
-0.10 / -0.53%
|
18.85
|
18.90
|
18.70
|
18.70
|
18.80
|
18.21
|
9,945,902
|
|
|
1/6/2025
|
+0.05 / +0.27%
|
18.75
|
18.90
|
18.70
|
18.80
|
18.82
|
18.30
|
7,888,502
|
|
|
1/3/2025
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.75
|
18.75
|
18.87
|
18.25
|
10,601,506
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
965,400
|
14.50
|
0.69%
|
|
|
|
ACB
|
4,023,600
|
24.30
|
0.41%
|
|
|
|
BAB
|
4,900
|
12.30
|
0.00%
|
|
|
|
BID
|
495,700
|
37.35
|
0.00%
|
|
|
|
BVB
|
481,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
4,029,000
|
49.25
|
0.72%
|
|
|
|
EIB
|
3,483,700
|
22.40
|
0.90%
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|