|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 4/2/2018
|
|
| Open |
64.50 |
| High |
68.30 |
| Low |
64.30 |
| Volume |
10,171,050 |
| Split-adjusted Price |
14.09 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
+3.50 / +5.43%
|
64.50
|
68.30
|
64.30
|
68.00
|
66.82
|
14.09
|
10,171,050
|
|
|
3/30/2018
|
-0.70 / -1.07%
|
65.20
|
65.40
|
64.40
|
64.50
|
64.79
|
13.36
|
2,552,674
|
|
|
3/29/2018
|
+0.30 / +0.46%
|
64.90
|
65.90
|
64.90
|
65.20
|
65.46
|
13.51
|
3,422,420
|
|
|
3/28/2018
|
0.00 / 0.00%
|
64.10
|
65.10
|
64.10
|
64.90
|
64.84
|
13.44
|
1,854,780
|
|
|
3/27/2018
|
+0.60 / +0.93%
|
65.00
|
66.00
|
64.60
|
64.90
|
65.17
|
13.44
|
7,152,393
|
|
|
3/26/2018
|
+0.60 / +0.94%
|
63.30
|
64.90
|
63.30
|
64.30
|
63.97
|
13.32
|
6,597,103
|
|
|
3/23/2018
|
-1.50 / -2.30%
|
63.20
|
64.50
|
63.10
|
63.70
|
63.68
|
13.20
|
5,812,141
|
|
|
3/22/2018
|
+0.20 / +0.31%
|
65.20
|
66.00
|
64.10
|
65.20
|
65.20
|
13.51
|
3,276,470
|
|
|
3/21/2018
|
-0.40 / -0.61%
|
66.00
|
66.50
|
64.80
|
65.00
|
65.63
|
13.46
|
2,369,060
|
|
|
3/20/2018
|
+2.00 / +3.15%
|
63.60
|
66.30
|
63.60
|
65.40
|
65.06
|
13.55
|
6,801,930
|
|
|
3/19/2018
|
-0.90 / -1.40%
|
64.90
|
65.30
|
63.30
|
63.40
|
64.30
|
13.13
|
6,381,910
|
|
|
3/16/2018
|
+0.50 / +0.78%
|
63.90
|
64.90
|
63.00
|
64.30
|
63.81
|
13.32
|
6,869,440
|
|
|
3/15/2018
|
-0.70 / -1.09%
|
63.90
|
64.50
|
63.20
|
63.80
|
63.77
|
13.22
|
7,500,270
|
|
|
3/14/2018
|
+0.30 / +0.47%
|
64.50
|
65.10
|
63.50
|
64.50
|
64.33
|
13.36
|
3,295,440
|
|
|
3/13/2018
|
+1.30 / +2.07%
|
62.80
|
64.20
|
61.60
|
64.20
|
62.42
|
13.30
|
4,448,500
|
|
|
3/12/2018
|
-1.00 / -1.56%
|
63.90
|
64.00
|
61.80
|
62.90
|
62.91
|
13.03
|
7,922,580
|
|
|
3/9/2018
|
-1.20 / -1.84%
|
66.00
|
66.00
|
63.00
|
63.90
|
64.04
|
13.24
|
8,920,060
|
|
|
3/8/2018
|
+3.10 / +5.00%
|
62.50
|
65.10
|
62.00
|
65.10
|
63.66
|
13.49
|
5,518,750
|
|
|
3/7/2018
|
+0.20 / +0.32%
|
63.40
|
63.50
|
60.90
|
62.00
|
62.32
|
12.84
|
7,713,080
|
|
|
3/6/2018
|
+3.30 / +5.64%
|
60.10
|
61.80
|
59.30
|
61.80
|
60.62
|
12.80
|
4,130,200
|
|
|
3/5/2018
|
-3.40 / -5.49%
|
62.50
|
63.10
|
58.50
|
58.50
|
61.69
|
12.12
|
3,959,210
|
|
|
3/2/2018
|
+2.70 / +4.56%
|
58.50
|
62.00
|
58.30
|
61.90
|
60.18
|
12.82
|
6,312,090
|
|
|
3/1/2018
|
-0.40 / -0.67%
|
59.00
|
59.90
|
58.60
|
59.20
|
59.45
|
12.26
|
2,750,810
|
|
|
2/28/2018
|
+0.70 / +1.19%
|
58.90
|
60.40
|
58.40
|
59.60
|
59.54
|
12.35
|
3,497,900
|
|
|
2/27/2018
|
+1.00 / +1.73%
|
58.40
|
59.20
|
57.80
|
58.90
|
58.48
|
12.20
|
3,429,320
|
|
|
2/26/2018
|
-0.60 / -1.03%
|
59.00
|
59.30
|
57.80
|
57.90
|
58.68
|
11.99
|
4,509,350
|
|
|
2/23/2018
|
+1.40 / +2.45%
|
57.40
|
58.50
|
56.80
|
58.50
|
57.72
|
12.12
|
3,203,950
|
|
|
2/22/2018
|
-1.30 / -2.23%
|
58.00
|
58.70
|
56.50
|
57.10
|
57.81
|
11.83
|
4,186,790
|
|
|
2/21/2018
|
+1.90 / +3.36%
|
57.50
|
59.10
|
57.20
|
58.40
|
58.30
|
12.10
|
3,556,230
|
|
|
2/13/2018
|
+1.30 / +2.36%
|
56.90
|
56.90
|
55.50
|
56.50
|
56.17
|
11.70
|
2,429,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|