|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
34.30
+0.80/+2.39%
3:09:30 PM
|
|
|
|
Closing price on 2/21/2024
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
20,171,300 |
| Split-adjusted Price |
18.26 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
+0.15 / +0.77%
|
19.60
|
20.00
|
19.60
|
19.75
|
19.79
|
18.26
|
20,171,300
|
|
|
2/20/2024
|
-0.20 / -1.01%
|
19.70
|
19.75
|
19.50
|
19.60
|
19.63
|
18.12
|
19,656,400
|
|
|
2/19/2024
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.65
|
19.80
|
19.74
|
18.30
|
14,562,400
|
|
|
2/16/2024
|
+0.05 / +0.25%
|
19.95
|
19.95
|
19.70
|
19.85
|
19.80
|
18.35
|
8,422,700
|
|
|
2/15/2024
|
+0.20 / +1.02%
|
19.60
|
20.15
|
19.60
|
19.80
|
19.86
|
18.30
|
20,092,100
|
|
|
2/7/2024
|
+0.30 / +1.55%
|
19.35
|
19.60
|
19.30
|
19.60
|
19.49
|
18.12
|
10,722,600
|
|
|
2/6/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
17.84
|
5,979,000
|
|
|
2/5/2024
|
+0.40 / +2.13%
|
18.85
|
19.45
|
18.85
|
19.20
|
19.17
|
17.75
|
12,142,400
|
|
|
2/2/2024
|
-0.35 / -1.83%
|
19.15
|
19.20
|
18.80
|
18.80
|
18.94
|
17.38
|
20,061,300
|
|
|
2/1/2024
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.10
|
19.15
|
19.19
|
17.70
|
8,037,100
|
|
|
1/31/2024
|
-0.30 / -1.52%
|
19.65
|
19.70
|
19.15
|
19.40
|
19.37
|
17.93
|
21,401,700
|
|
|
1/30/2024
|
-0.05 / -0.25%
|
19.65
|
19.85
|
19.65
|
19.70
|
19.75
|
18.21
|
10,332,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.55
|
19.75
|
19.69
|
18.26
|
4,889,600
|
|
|
1/26/2024
|
+0.10 / +0.51%
|
19.70
|
19.75
|
19.65
|
19.75
|
19.70
|
18.26
|
7,546,300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.55
|
19.65
|
19.64
|
18.16
|
6,922,000
|
|
|
1/24/2024
|
-0.05 / -0.25%
|
19.70
|
19.80
|
19.55
|
19.65
|
19.71
|
18.16
|
9,496,900
|
|
|
1/23/2024
|
-0.10 / -0.51%
|
19.85
|
19.90
|
19.65
|
19.70
|
19.74
|
18.21
|
12,331,900
|
|
|
1/22/2024
|
+0.10 / +0.51%
|
19.85
|
19.95
|
19.70
|
19.80
|
19.81
|
18.30
|
16,135,000
|
|
|
1/19/2024
|
+0.20 / +1.03%
|
19.55
|
19.75
|
19.55
|
19.70
|
19.66
|
18.21
|
23,440,100
|
|
|
1/18/2024
|
+0.20 / +1.04%
|
19.40
|
19.55
|
19.30
|
19.50
|
19.44
|
18.03
|
9,947,900
|
|
|
1/17/2024
|
-0.15 / -0.77%
|
19.45
|
19.55
|
19.25
|
19.30
|
19.40
|
17.84
|
13,909,200
|
|
|
1/16/2024
|
+0.10 / +0.52%
|
19.30
|
19.45
|
19.20
|
19.45
|
19.34
|
17.98
|
12,899,500
|
|
|
1/15/2024
|
-0.30 / -1.53%
|
19.80
|
19.80
|
19.35
|
19.35
|
19.57
|
17.89
|
11,340,300
|
|
|
1/12/2024
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.30
|
19.65
|
19.57
|
18.16
|
25,120,500
|
|
|
1/11/2024
|
+0.05 / +0.26%
|
19.80
|
19.85
|
19.55
|
19.65
|
19.73
|
18.16
|
32,937,600
|
|
|
1/10/2024
|
+0.45 / +2.35%
|
19.10
|
19.75
|
19.10
|
19.60
|
19.57
|
18.12
|
35,009,400
|
|
|
1/9/2024
|
-0.10 / -0.52%
|
19.25
|
19.35
|
19.10
|
19.15
|
19.20
|
17.70
|
9,056,500
|
|
|
1/8/2024
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.15
|
19.25
|
19.24
|
17.79
|
17,842,800
|
|
|
1/5/2024
|
-0.15 / -0.78%
|
19.35
|
19.45
|
19.10
|
19.20
|
19.22
|
17.75
|
11,336,800
|
|
|
1/4/2024
|
+0.25 / +1.31%
|
19.15
|
19.65
|
18.95
|
19.35
|
19.34
|
17.89
|
26,501,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|