|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.25
-0.35/-1.79%
3:10:02 PM
|
|
|
|
Closing price on 4/23/2021
|
|
| Open |
49.25 |
| High |
51.00 |
| Low |
48.80 |
| Volume |
17,736,800 |
| Split-adjusted Price |
17.10 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
+2.00 / +4.08%
|
49.25
|
51.00
|
48.80
|
51.00
|
49.84
|
17.10
|
17,736,800
|
|
|
4/22/2021
|
-0.50 / -1.01%
|
49.60
|
51.50
|
46.05
|
49.00
|
50.42
|
16.42
|
19,975,500
|
|
|
4/20/2021
|
-0.05 / -0.10%
|
49.55
|
49.90
|
49.00
|
49.50
|
49.56
|
16.59
|
9,469,200
|
|
|
4/19/2021
|
+0.60 / +1.23%
|
49.50
|
49.55
|
48.20
|
49.55
|
48.98
|
16.61
|
6,559,200
|
|
|
4/16/2021
|
-1.05 / -2.10%
|
49.50
|
50.00
|
48.50
|
48.95
|
49.55
|
16.41
|
8,668,700
|
|
|
4/15/2021
|
-0.10 / -0.20%
|
50.10
|
50.90
|
49.60
|
50.00
|
50.02
|
16.76
|
9,338,500
|
|
|
4/14/2021
|
+0.40 / +0.80%
|
50.00
|
50.20
|
49.00
|
50.10
|
49.88
|
16.79
|
8,629,500
|
|
|
4/13/2021
|
+0.70 / +1.43%
|
50.00
|
50.50
|
49.05
|
49.70
|
49.91
|
16.66
|
12,978,800
|
|
|
4/12/2021
|
+1.80 / +3.81%
|
47.50
|
49.35
|
47.50
|
49.00
|
48.41
|
16.42
|
12,807,000
|
|
|
4/9/2021
|
+0.50 / +1.07%
|
46.70
|
47.65
|
46.30
|
47.20
|
47.06
|
15.82
|
7,995,000
|
|
|
4/8/2021
|
+0.20 / +0.43%
|
47.00
|
47.20
|
46.10
|
46.70
|
46.80
|
15.65
|
5,020,000
|
|
|
4/7/2021
|
+0.05 / +0.11%
|
46.00
|
47.00
|
46.00
|
46.50
|
46.58
|
15.59
|
4,134,200
|
|
|
4/6/2021
|
0.00 / 0.00%
|
46.45
|
47.00
|
45.00
|
46.45
|
46.50
|
15.57
|
4,996,400
|
|
|
4/5/2021
|
+0.25 / +0.54%
|
46.80
|
46.80
|
45.90
|
46.45
|
46.26
|
15.57
|
8,812,000
|
|
|
4/2/2021
|
+0.30 / +0.65%
|
46.40
|
46.60
|
45.85
|
46.20
|
46.31
|
15.49
|
2,400,100
|
|
|
4/1/2021
|
+1.25 / +2.80%
|
44.65
|
46.10
|
44.40
|
45.90
|
45.29
|
15.39
|
10,320,000
|
|
|
3/31/2021
|
-0.30 / -0.67%
|
44.20
|
44.95
|
44.20
|
44.65
|
44.57
|
14.97
|
3,965,600
|
|
|
3/30/2021
|
+0.45 / +1.01%
|
44.80
|
45.25
|
44.20
|
44.95
|
44.79
|
15.07
|
8,829,000
|
|
|
3/29/2021
|
+1.10 / +2.53%
|
43.50
|
44.50
|
43.05
|
44.50
|
43.70
|
14.92
|
3,406,800
|
|
|
3/26/2021
|
+0.15 / +0.35%
|
43.25
|
43.60
|
41.50
|
43.40
|
42.88
|
14.55
|
3,505,000
|
|
|
3/25/2021
|
-0.85 / -1.93%
|
44.10
|
44.30
|
43.10
|
43.25
|
43.60
|
14.50
|
3,268,700
|
|
|
3/24/2021
|
-0.40 / -0.90%
|
43.85
|
44.30
|
43.00
|
44.10
|
43.62
|
14.78
|
5,299,300
|
|
|
3/23/2021
|
-0.40 / -0.89%
|
44.25
|
44.90
|
44.00
|
44.50
|
44.36
|
14.92
|
3,984,700
|
|
|
3/22/2021
|
-0.30 / -0.66%
|
45.10
|
45.20
|
44.30
|
44.90
|
44.80
|
15.05
|
6,082,500
|
|
|
3/19/2021
|
-0.65 / -1.42%
|
45.20
|
45.65
|
44.80
|
45.20
|
45.21
|
15.15
|
4,297,900
|
|
|
3/18/2021
|
+1.25 / +2.80%
|
45.40
|
45.85
|
44.75
|
45.85
|
45.27
|
15.37
|
9,441,400
|
|
|
3/17/2021
|
+0.25 / +0.56%
|
44.35
|
44.95
|
43.90
|
44.60
|
44.25
|
14.95
|
6,174,000
|
|
|
3/16/2021
|
-0.45 / -1.00%
|
44.80
|
44.80
|
43.40
|
44.35
|
44.04
|
14.87
|
11,987,130
|
|
|
3/15/2021
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.90
|
44.80
|
44.63
|
15.02
|
10,150,400
|
|
|
3/12/2021
|
+0.75 / +1.71%
|
44.10
|
45.00
|
43.75
|
44.50
|
44.41
|
14.92
|
16,845,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|