|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
0.00/0.00%
9:04:59 AM
|
|
|
|
Closing price on 4/27/2020
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.95 |
| Volume |
12,842,000 |
| Split-adjusted Price |
7.04 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.50 / +2.44%
|
21.90
|
21.90
|
20.95
|
21.00
|
21.59
|
7.04
|
12,842,000
|
|
|
4/24/2020
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.55
|
20.50
|
20.24
|
6.87
|
5,162,450
|
|
|
4/23/2020
|
-0.30 / -1.49%
|
20.70
|
20.70
|
19.90
|
19.90
|
20.14
|
6.67
|
3,739,790
|
|
|
4/22/2020
|
+0.65 / +3.32%
|
19.00
|
20.85
|
19.00
|
20.20
|
20.15
|
6.77
|
5,779,550
|
|
|
4/21/2020
|
-1.45 / -6.90%
|
20.50
|
20.90
|
19.55
|
19.55
|
19.86
|
6.55
|
5,653,730
|
|
|
4/20/2020
|
-0.45 / -2.10%
|
21.70
|
21.70
|
20.80
|
21.00
|
21.20
|
7.04
|
5,363,240
|
|
|
4/17/2020
|
-0.30 / -1.38%
|
22.00
|
22.20
|
21.15
|
21.45
|
21.51
|
7.19
|
5,259,510
|
|
|
4/16/2020
|
0.00 / 0.00%
|
21.05
|
21.75
|
21.00
|
21.75
|
21.36
|
7.29
|
3,778,190
|
|
|
4/15/2020
|
+0.45 / +2.11%
|
21.75
|
22.60
|
21.50
|
21.75
|
22.19
|
7.29
|
6,694,760
|
|
|
4/14/2020
|
+1.35 / +6.77%
|
21.10
|
21.30
|
20.20
|
21.30
|
20.95
|
7.14
|
13,687,960
|
|
|
4/13/2020
|
+1.30 / +6.97%
|
19.05
|
19.95
|
19.00
|
19.95
|
19.73
|
6.69
|
9,981,903
|
|
|
4/10/2020
|
-0.15 / -0.80%
|
18.60
|
18.80
|
18.20
|
18.65
|
18.63
|
6.25
|
3,400,010
|
|
|
4/9/2020
|
-0.10 / -0.53%
|
18.90
|
19.30
|
18.75
|
18.80
|
19.00
|
6.30
|
5,977,360
|
|
|
4/8/2020
|
-0.55 / -2.83%
|
19.00
|
19.15
|
18.60
|
18.90
|
18.88
|
6.34
|
9,468,900
|
|
|
4/7/2020
|
+0.70 / +3.73%
|
19.00
|
19.45
|
18.65
|
19.45
|
19.05
|
6.52
|
6,366,850
|
|
|
4/6/2020
|
+1.20 / +6.84%
|
18.00
|
18.75
|
17.90
|
18.75
|
18.40
|
6.28
|
5,282,317
|
|
|
4/3/2020
|
+0.30 / +1.74%
|
17.25
|
17.85
|
17.20
|
17.55
|
17.45
|
5.88
|
4,637,360
|
|
|
4/1/2020
|
+0.30 / +1.77%
|
16.95
|
17.50
|
16.00
|
17.25
|
16.93
|
5.78
|
4,886,810
|
|
|
3/31/2020
|
-1.25 / -6.87%
|
18.20
|
18.45
|
16.95
|
16.95
|
17.40
|
5.68
|
5,600,760
|
|
|
3/30/2020
|
-1.35 / -6.91%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
6.10
|
3,286,570
|
|
|
3/27/2020
|
-0.05 / -0.26%
|
19.60
|
19.65
|
18.80
|
19.55
|
19.20
|
6.55
|
5,028,990
|
|
|
3/26/2020
|
-0.70 / -3.45%
|
20.00
|
20.15
|
19.40
|
19.60
|
19.78
|
6.57
|
9,010,440
|
|
|
3/25/2020
|
+0.80 / +4.10%
|
20.40
|
20.50
|
19.70
|
20.30
|
20.13
|
6.80
|
3,363,970
|
|
|
3/24/2020
|
-0.10 / -0.51%
|
19.60
|
20.15
|
18.60
|
19.50
|
19.51
|
6.54
|
6,265,200
|
|
|
3/23/2020
|
-1.45 / -6.89%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.64
|
6.57
|
8,665,337
|
|
|
3/20/2020
|
+0.25 / +1.20%
|
20.80
|
21.35
|
20.60
|
21.05
|
20.95
|
7.06
|
6,384,620
|
|
|
3/19/2020
|
-0.75 / -3.48%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.43
|
6.97
|
4,516,840
|
|
|
3/18/2020
|
+0.05 / +0.23%
|
21.50
|
21.85
|
20.90
|
21.55
|
21.48
|
7.22
|
10,453,987
|
|
|
3/17/2020
|
+0.55 / +2.63%
|
19.60
|
21.70
|
19.50
|
21.50
|
20.01
|
7.21
|
9,897,963
|
|
|
3/16/2020
|
-1.55 / -6.89%
|
22.20
|
22.25
|
20.95
|
20.95
|
21.44
|
7.02
|
23,435,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:59 AM
|
|
|
|
|