|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 4/8/2019
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
1,657,550 |
| Split-adjusted Price |
6.65 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.85
|
19.91
|
6.65
|
1,657,550
|
|
|
4/5/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.90
|
20.05
|
19.97
|
6.72
|
2,689,786
|
|
|
4/4/2019
|
+0.05 / +0.25%
|
19.95
|
20.15
|
19.90
|
20.00
|
20.00
|
6.70
|
1,017,850
|
|
|
4/3/2019
|
-0.20 / -0.99%
|
20.10
|
20.15
|
19.75
|
19.95
|
19.95
|
6.69
|
5,868,450
|
|
|
4/2/2019
|
-0.10 / -0.49%
|
20.45
|
20.50
|
20.15
|
20.15
|
20.28
|
6.75
|
1,690,450
|
|
|
4/1/2019
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.15
|
20.25
|
20.26
|
6.79
|
1,525,280
|
|
|
3/29/2019
|
-0.25 / -1.22%
|
20.60
|
20.65
|
20.15
|
20.20
|
20.33
|
6.77
|
7,980,723
|
|
|
3/28/2019
|
-0.25 / -1.21%
|
20.45
|
20.70
|
20.40
|
20.45
|
20.49
|
6.85
|
2,663,850
|
|
|
3/27/2019
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.15
|
20.70
|
20.41
|
6.94
|
2,240,045
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.33
|
6.77
|
1,641,900
|
|
|
3/25/2019
|
-0.80 / -3.81%
|
20.25
|
20.60
|
20.00
|
20.20
|
20.19
|
6.77
|
3,398,760
|
|
|
3/22/2019
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.85
|
21.00
|
21.02
|
7.04
|
2,493,250
|
|
|
3/21/2019
|
-0.75 / -3.45%
|
21.75
|
21.85
|
21.00
|
21.00
|
21.46
|
7.04
|
3,158,580
|
|
|
3/20/2019
|
-0.15 / -0.68%
|
21.85
|
21.90
|
21.50
|
21.75
|
21.72
|
7.29
|
2,170,730
|
|
|
3/19/2019
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.85
|
21.90
|
22.20
|
7.34
|
1,689,000
|
|
|
3/18/2019
|
+0.70 / +3.21%
|
21.90
|
22.50
|
21.85
|
22.50
|
22.24
|
7.54
|
4,550,400
|
|
|
3/15/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.55
|
21.80
|
21.69
|
7.31
|
1,720,670
|
|
|
3/14/2019
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.70
|
21.70
|
21.86
|
7.27
|
1,640,600
|
|
|
3/13/2019
|
+0.50 / +2.33%
|
21.75
|
22.10
|
21.70
|
22.00
|
21.89
|
7.37
|
4,507,910
|
|
|
3/12/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
20.95
|
21.50
|
21.27
|
7.21
|
2,561,330
|
|
|
3/11/2019
|
+0.05 / +0.24%
|
21.05
|
21.20
|
20.95
|
21.10
|
21.05
|
7.07
|
799,600
|
|
|
3/8/2019
|
-0.25 / -1.17%
|
21.10
|
21.25
|
20.90
|
21.05
|
21.06
|
7.06
|
12,325,700
|
|
|
3/7/2019
|
0.00 / 0.00%
|
21.30
|
21.55
|
21.20
|
21.30
|
21.33
|
7.14
|
2,838,550
|
|
|
3/6/2019
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.15
|
21.30
|
21.29
|
7.14
|
1,409,590
|
|
|
3/5/2019
|
0.00 / 0.00%
|
21.35
|
21.70
|
21.25
|
21.40
|
21.49
|
7.17
|
13,151,170
|
|
|
3/4/2019
|
+0.50 / +2.39%
|
20.90
|
21.60
|
20.90
|
21.40
|
21.36
|
7.17
|
3,388,630
|
|
|
3/1/2019
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.71
|
7.01
|
2,221,980
|
|
|
2/28/2019
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.89
|
6.94
|
2,791,900
|
|
|
2/27/2019
|
-0.10 / -0.47%
|
21.20
|
21.35
|
21.10
|
21.20
|
21.21
|
7.11
|
2,197,680
|
|
|
2/26/2019
|
-0.20 / -0.93%
|
21.40
|
21.65
|
21.10
|
21.30
|
21.33
|
7.14
|
2,884,870
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|