|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 3/22/2023
|
|
| Open |
20.50 |
| High |
21.20 |
| Low |
20.45 |
| Volume |
48,407,800 |
| Split-adjusted Price |
19.01 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.65 / +3.19%
|
20.50
|
21.20
|
20.45
|
21.00
|
20.94
|
19.01
|
48,407,800
|
|
|
3/21/2023
|
+0.65 / +3.30%
|
19.70
|
20.35
|
19.50
|
20.35
|
19.93
|
18.42
|
29,194,300
|
|
|
3/20/2023
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.30
|
19.70
|
19.54
|
17.83
|
18,939,800
|
|
|
3/17/2023
|
+0.25 / +1.29%
|
19.60
|
19.75
|
19.35
|
19.70
|
19.57
|
17.83
|
17,748,900
|
|
|
3/16/2023
|
-0.35 / -1.77%
|
19.50
|
19.65
|
19.15
|
19.45
|
19.37
|
17.60
|
15,647,200
|
|
|
3/15/2023
|
+0.40 / +2.06%
|
19.80
|
19.85
|
19.55
|
19.80
|
19.73
|
17.92
|
22,320,800
|
|
|
3/14/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.10
|
19.40
|
19.34
|
17.56
|
23,143,900
|
|
|
3/13/2023
|
+1.10 / +6.01%
|
18.80
|
19.40
|
18.60
|
19.40
|
19.07
|
17.56
|
41,362,700
|
|
|
3/10/2023
|
+0.10 / +0.55%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.17
|
16.56
|
15,857,600
|
|
|
3/9/2023
|
+0.05 / +0.28%
|
18.15
|
18.30
|
18.00
|
18.20
|
18.15
|
16.47
|
15,264,000
|
|
|
3/8/2023
|
+0.75 / +4.31%
|
17.20
|
18.15
|
17.20
|
18.15
|
17.86
|
16.43
|
29,448,100
|
|
|
3/7/2023
|
+0.30 / +1.75%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.46
|
15.75
|
18,367,900
|
|
|
3/6/2023
|
+0.10 / +0.59%
|
17.30
|
17.50
|
17.05
|
17.10
|
17.32
|
15.48
|
15,451,500
|
|
|
3/3/2023
|
-0.30 / -1.73%
|
17.45
|
17.50
|
16.90
|
17.00
|
17.19
|
15.39
|
11,667,500
|
|
|
3/2/2023
|
-0.15 / -0.86%
|
17.45
|
17.55
|
17.25
|
17.30
|
17.38
|
15.66
|
8,360,200
|
|
|
3/1/2023
|
+0.40 / +2.35%
|
16.85
|
17.50
|
16.70
|
17.45
|
17.21
|
15.79
|
13,451,500
|
|
|
2/28/2023
|
+0.05 / +0.29%
|
17.15
|
17.25
|
16.90
|
17.05
|
17.09
|
15.43
|
13,729,400
|
|
|
2/27/2023
|
-0.15 / -0.87%
|
17.00
|
17.15
|
16.55
|
17.00
|
16.92
|
15.39
|
13,505,000
|
|
|
2/24/2023
|
-0.40 / -2.28%
|
17.55
|
17.65
|
17.15
|
17.15
|
17.33
|
15.52
|
11,536,148
|
|
|
2/23/2023
|
+0.10 / +0.57%
|
17.45
|
17.55
|
17.10
|
17.55
|
17.29
|
15.88
|
20,625,500
|
|
|
2/22/2023
|
-0.35 / -1.97%
|
17.60
|
18.00
|
17.45
|
17.45
|
17.63
|
15.79
|
19,999,300
|
|
|
2/21/2023
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.07
|
16.11
|
25,532,850
|
|
|
2/20/2023
|
+1.00 / +5.78%
|
17.10
|
18.30
|
17.10
|
18.30
|
17.81
|
16.56
|
24,753,100
|
|
|
2/17/2023
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.32
|
15.66
|
11,456,300
|
|
|
2/16/2023
|
+0.30 / +1.74%
|
17.40
|
17.60
|
17.10
|
17.50
|
17.30
|
15.84
|
19,752,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|