|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 4/16/2024
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
50,301,755 |
| Split-adjusted Price |
17.80 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
+0.15 / +0.81%
|
18.70
|
19.00
|
18.50
|
18.75
|
18.77
|
17.80
|
50,301,755
|
|
|
4/15/2024
|
-1.10 / -5.58%
|
19.60
|
19.80
|
18.40
|
18.60
|
19.24
|
17.66
|
45,960,910
|
|
|
4/12/2024
|
+0.35 / +1.81%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.56
|
18.71
|
23,794,300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.35
|
19.60
|
19.30
|
19.35
|
19.42
|
18.37
|
10,213,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.40
|
19.95
|
19.30
|
19.35
|
19.67
|
18.37
|
30,260,400
|
|
|
4/9/2024
|
-0.05 / -0.26%
|
19.35
|
19.40
|
19.15
|
19.35
|
19.30
|
18.37
|
10,604,100
|
|
|
4/8/2024
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.10
|
19.40
|
19.29
|
18.42
|
11,325,800
|
|
|
4/5/2024
|
+0.15 / +0.78%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.22
|
18.47
|
14,941,300
|
|
|
4/4/2024
|
-0.05 / -0.26%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.43
|
18.33
|
12,592,700
|
|
|
4/3/2024
|
-0.20 / -1.02%
|
19.35
|
19.50
|
19.25
|
19.35
|
19.33
|
18.37
|
20,634,600
|
|
|
4/2/2024
|
-0.10 / -0.51%
|
19.55
|
19.60
|
18.90
|
19.55
|
19.29
|
18.56
|
26,646,800
|
|
|
4/1/2024
|
-0.10 / -0.51%
|
19.60
|
19.75
|
19.45
|
19.65
|
19.59
|
18.66
|
13,901,301
|
|
|
3/29/2024
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.45
|
19.75
|
19.69
|
18.75
|
33,675,400
|
|
|
3/28/2024
|
+0.05 / +0.26%
|
19.65
|
19.80
|
19.50
|
19.65
|
19.65
|
18.66
|
21,113,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
19.65
|
19.75
|
19.35
|
19.60
|
19.55
|
18.61
|
24,434,600
|
|
|
3/26/2024
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.42
|
18.61
|
43,837,300
|
|
|
3/25/2024
|
+0.10 / +0.53%
|
18.80
|
19.15
|
18.65
|
18.90
|
18.88
|
17.95
|
24,263,300
|
|
|
3/22/2024
|
+0.05 / +0.27%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.82
|
17.85
|
22,002,200
|
|
|
3/21/2024
|
+0.10 / +0.54%
|
18.75
|
18.95
|
18.55
|
18.75
|
18.71
|
17.80
|
20,305,400
|
|
|
3/20/2024
|
+0.50 / +2.75%
|
18.20
|
18.65
|
18.20
|
18.65
|
18.45
|
17.71
|
14,077,900
|
|
|
3/19/2024
|
-0.05 / -0.27%
|
18.20
|
18.50
|
18.10
|
18.15
|
18.22
|
17.23
|
16,652,100
|
|
|
3/18/2024
|
-0.45 / -2.41%
|
18.65
|
18.70
|
17.95
|
18.20
|
18.31
|
17.28
|
28,820,100
|
|
|
3/15/2024
|
-0.15 / -0.80%
|
18.75
|
18.80
|
18.55
|
18.65
|
18.64
|
17.71
|
15,184,400
|
|
|
3/14/2024
|
-0.25 / -1.31%
|
19.10
|
19.10
|
18.65
|
18.80
|
18.84
|
17.85
|
10,322,800
|
|
|
3/13/2024
|
+0.50 / +2.70%
|
18.65
|
19.10
|
18.60
|
19.05
|
18.76
|
18.09
|
12,508,400
|
|
|
3/12/2024
|
0.00 / 0.00%
|
18.55
|
18.75
|
18.50
|
18.55
|
18.63
|
17.61
|
13,072,400
|
|
|
3/11/2024
|
-0.45 / -2.37%
|
18.95
|
19.10
|
18.55
|
18.55
|
18.84
|
17.61
|
20,576,400
|
|
|
3/8/2024
|
-0.45 / -2.31%
|
19.45
|
19.50
|
18.95
|
19.00
|
19.12
|
18.04
|
35,920,400
|
|
|
3/7/2024
|
+0.05 / +0.26%
|
19.40
|
19.60
|
19.40
|
19.45
|
19.49
|
18.47
|
11,946,100
|
|
|
3/6/2024
|
-0.35 / -1.77%
|
19.80
|
19.85
|
19.30
|
19.40
|
19.56
|
18.42
|
13,551,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|