|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.75
-0.20/-1.18%
1:15:01 PM
|
|
|
|
Closing price on 5/15/2024
|
|
| Open |
19.25 |
| High |
19.25 |
| Low |
19.05 |
| Volume |
14,341,000 |
| Split-adjusted Price |
18.09 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
-0.05 / -0.26%
|
19.25
|
19.25
|
19.05
|
19.05
|
19.13
|
18.09
|
14,341,000
|
|
|
5/14/2024
|
+0.30 / +1.60%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.10
|
18.14
|
28,168,300
|
|
|
5/13/2024
|
+0.30 / +1.62%
|
18.55
|
18.90
|
18.45
|
18.80
|
18.63
|
17.85
|
21,342,400
|
|
|
5/10/2024
|
-0.25 / -1.33%
|
18.70
|
18.75
|
18.40
|
18.50
|
18.57
|
17.57
|
14,833,400
|
|
|
5/9/2024
|
+0.20 / +1.08%
|
18.65
|
18.85
|
18.50
|
18.75
|
18.67
|
17.80
|
13,891,000
|
|
|
5/8/2024
|
-0.25 / -1.33%
|
18.65
|
18.80
|
18.50
|
18.55
|
18.60
|
17.61
|
10,998,500
|
|
|
5/7/2024
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.55
|
18.80
|
18.66
|
17.85
|
11,464,000
|
|
|
5/6/2024
|
+0.35 / +1.90%
|
18.50
|
18.75
|
18.40
|
18.75
|
18.55
|
17.80
|
14,729,500
|
|
|
5/3/2024
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.35
|
18.40
|
18.41
|
17.47
|
16,257,400
|
|
|
5/2/2024
|
-0.25 / -1.35%
|
18.55
|
18.60
|
18.30
|
18.30
|
18.38
|
17.38
|
12,412,900
|
|
|
4/26/2024
|
-0.05 / -0.27%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.42
|
17.61
|
9,353,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.35
|
18.60
|
18.46
|
17.66
|
14,691,000
|
|
|
4/24/2024
|
+0.20 / +1.09%
|
18.50
|
18.75
|
18.40
|
18.60
|
18.62
|
17.66
|
21,576,456
|
|
|
4/23/2024
|
+0.10 / +0.55%
|
18.35
|
18.60
|
18.00
|
18.40
|
18.27
|
17.47
|
23,878,015
|
|
|
4/22/2024
|
+0.20 / +1.10%
|
18.40
|
18.60
|
18.25
|
18.30
|
18.40
|
17.38
|
24,959,900
|
|
|
4/19/2024
|
-0.05 / -0.28%
|
18.15
|
18.50
|
17.95
|
18.10
|
18.16
|
17.19
|
15,355,900
|
|
|
4/17/2024
|
-0.60 / -3.20%
|
18.95
|
19.05
|
18.15
|
18.15
|
18.53
|
17.23
|
13,194,901
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
711,100
|
7.30
|
-1.35%
|
|
|
|
ACB
|
3,071,400
|
24.25
|
-1.02%
|
|
|
|
BAB
|
1,400
|
11.00
|
0.00%
|
|
|
|
BID
|
1,042,200
|
35.20
|
-2.09%
|
|
|
|
BVB
|
1,083,700
|
11.90
|
-1.65%
|
|
|
|
CTG
|
6,090,700
|
36.75
|
-1.87%
|
|
|
|
EIB
|
3,684,900
|
18.70
|
-1.32%
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|