Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2019	+0.70 / +3.21%	21.90	22.50	21.85	22.50	22.24	7.54	4,550,400
3/15/2019	+0.10 / +0.46%	21.70	21.80	21.55	21.80	21.69	7.31	1,720,670
3/14/2019	-0.30 / -1.36%	21.95	22.00	21.70	21.70	21.86	7.27	1,640,600
3/13/2019	+0.50 / +2.33%	21.75	22.10	21.70	22.00	21.89	7.37	4,507,910
3/12/2019	+0.40 / +1.90%	21.20	21.50	20.95	21.50	21.27	7.21	2,561,330
3/11/2019	+0.05 / +0.24%	21.05	21.20	20.95	21.10	21.05	7.07	799,600
3/8/2019	-0.25 / -1.17%	21.10	21.25	20.90	21.05	21.06	7.06	12,325,700
3/7/2019	0.00 / 0.00%	21.30	21.55	21.20	21.30	21.33	7.14	2,838,550
3/6/2019	-0.10 / -0.47%	21.40	21.45	21.15	21.30	21.29	7.14	1,409,590
3/5/2019	0.00 / 0.00%	21.35	21.70	21.25	21.40	21.49	7.17	13,151,170
3/4/2019	+0.50 / +2.39%	20.90	21.60	20.90	21.40	21.36	7.17	3,388,630
3/1/2019	+0.20 / +0.97%	20.70	20.90	20.60	20.90	20.71	7.01	2,221,980
2/28/2019	-0.50 / -2.36%	21.20	21.20	20.60	20.70	20.89	6.94	2,791,900
2/27/2019	-0.10 / -0.47%	21.20	21.35	21.10	21.20	21.21	7.11	2,197,680
2/26/2019	-0.20 / -0.93%	21.40	21.65	21.10	21.30	21.33	7.14	2,884,870
2/25/2019	+0.15 / +0.70%	21.70	21.80	21.45	21.50	21.59	7.21	2,504,220
2/22/2019	-0.05 / -0.23%	21.15	21.65	21.10	21.35	21.40	7.16	2,761,050
2/21/2019	+0.25 / +1.18%	21.30	21.40	20.90	21.40	21.21	7.17	2,551,090
2/20/2019	-0.05 / -0.24%	21.15	21.40	20.90	21.15	21.17	7.09	2,473,510
2/19/2019	-0.30 / -1.40%	21.70	21.80	21.20	21.20	21.49	7.11	2,998,200
2/18/2019	+0.25 / +1.18%	21.40	21.65	21.35	21.50	21.49	7.21	1,634,010
2/15/2019	0.00 / 0.00%	21.20	21.50	20.90	21.25	21.20	7.12	2,818,810
2/14/2019	-0.25 / -1.16%	21.50	21.55	21.20	21.25	21.35	7.12	2,299,990
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

<<Previous 30 days Next 30 days>>

VPB News

16/01	VPB: Relocation of VPBank Vinh Phuc Branch
16/01	VPB: Approval the relocation of VPBank Vinh Phuc Branch
15/01	VPB: Record date for nomination and candidate
10/01	VPB: Purchasing shares of OPES Insurance Company
09/01	VPB: BOD resolution dated January 07, 2025

More News

Related Companies

	Volume	Price	Change
ABB	121,900	7.20	1.41%
ACB	5,005,500	24.85	-0.20%
BAB	1,100	11.80	0.00%
BID	1,628,500	39.40	0.51%
BVB	202,200	11.50	0.88%
CTG	6,641,100	36.80	0.14%
EIB	3,089,800	18.30	0.27%
EVF	3,909,300	9.08	-0.22%