|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 2/28/2024
|
|
| Open |
19.40 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
22,285,400 |
| Split-adjusted Price |
18.89 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.55 / +2.84%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.69
|
18.89
|
22,285,400
|
|
|
2/27/2024
|
+0.10 / +0.52%
|
19.35
|
19.50
|
19.20
|
19.35
|
19.32
|
18.37
|
21,802,100
|
|
|
2/26/2024
|
-0.25 / -1.28%
|
19.55
|
19.55
|
19.20
|
19.25
|
19.31
|
18.28
|
12,880,301
|
|
|
2/23/2024
|
-0.20 / -1.02%
|
19.70
|
20.25
|
19.50
|
19.50
|
19.88
|
18.52
|
47,142,600
|
|
|
2/22/2024
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.72
|
18.71
|
12,556,600
|
|
|
2/21/2024
|
+0.15 / +0.77%
|
19.60
|
20.00
|
19.60
|
19.75
|
19.79
|
18.75
|
20,171,300
|
|
|
2/20/2024
|
-0.20 / -1.01%
|
19.70
|
19.75
|
19.50
|
19.60
|
19.63
|
18.61
|
19,656,400
|
|
|
2/19/2024
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.65
|
19.80
|
19.74
|
18.80
|
14,562,400
|
|
|
2/16/2024
|
+0.05 / +0.25%
|
19.95
|
19.95
|
19.70
|
19.85
|
19.80
|
18.85
|
8,422,700
|
|
|
2/15/2024
|
+0.20 / +1.02%
|
19.60
|
20.15
|
19.60
|
19.80
|
19.86
|
18.80
|
20,092,100
|
|
|
2/7/2024
|
+0.30 / +1.55%
|
19.35
|
19.60
|
19.30
|
19.60
|
19.49
|
18.61
|
10,722,600
|
|
|
2/6/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
18.33
|
5,979,000
|
|
|
2/5/2024
|
+0.40 / +2.13%
|
18.85
|
19.45
|
18.85
|
19.20
|
19.17
|
18.23
|
12,142,400
|
|
|
2/2/2024
|
-0.35 / -1.83%
|
19.15
|
19.20
|
18.80
|
18.80
|
18.94
|
17.85
|
20,061,300
|
|
|
2/1/2024
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.10
|
19.15
|
19.19
|
18.18
|
8,037,100
|
|
|
1/31/2024
|
-0.30 / -1.52%
|
19.65
|
19.70
|
19.15
|
19.40
|
19.37
|
18.42
|
21,401,700
|
|
|
1/30/2024
|
-0.05 / -0.25%
|
19.65
|
19.85
|
19.65
|
19.70
|
19.75
|
18.71
|
10,332,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.55
|
19.75
|
19.69
|
18.75
|
4,889,600
|
|
|
1/26/2024
|
+0.10 / +0.51%
|
19.70
|
19.75
|
19.65
|
19.75
|
19.70
|
18.75
|
7,546,300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.55
|
19.65
|
19.64
|
18.66
|
6,922,000
|
|
|
1/24/2024
|
-0.05 / -0.25%
|
19.70
|
19.80
|
19.55
|
19.65
|
19.71
|
18.66
|
9,496,900
|
|
|
1/23/2024
|
-0.10 / -0.51%
|
19.85
|
19.90
|
19.65
|
19.70
|
19.74
|
18.71
|
12,331,900
|
|
|
1/22/2024
|
+0.10 / +0.51%
|
19.85
|
19.95
|
19.70
|
19.80
|
19.81
|
18.80
|
16,135,000
|
|
|
1/19/2024
|
+0.20 / +1.03%
|
19.55
|
19.75
|
19.55
|
19.70
|
19.66
|
18.71
|
23,440,100
|
|
|
1/18/2024
|
+0.20 / +1.04%
|
19.40
|
19.55
|
19.30
|
19.50
|
19.44
|
18.52
|
9,947,900
|
|
|
1/17/2024
|
-0.15 / -0.77%
|
19.45
|
19.55
|
19.25
|
19.30
|
19.40
|
18.33
|
13,909,200
|
|
|
1/16/2024
|
+0.10 / +0.52%
|
19.30
|
19.45
|
19.20
|
19.45
|
19.34
|
18.47
|
12,899,500
|
|
|
1/15/2024
|
-0.30 / -1.53%
|
19.80
|
19.80
|
19.35
|
19.35
|
19.57
|
18.37
|
11,340,300
|
|
|
1/12/2024
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.30
|
19.65
|
19.57
|
18.66
|
25,120,500
|
|
|
1/11/2024
|
+0.05 / +0.26%
|
19.80
|
19.85
|
19.55
|
19.65
|
19.73
|
18.66
|
32,937,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|