|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 5/16/2018
|
|
| Open |
49.80 |
| High |
50.30 |
| Low |
48.30 |
| Volume |
2,416,270 |
| Split-adjusted Price |
10.01 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-1.90 / -3.78%
|
49.80
|
50.30
|
48.30
|
48.30
|
49.10
|
10.01
|
2,416,270
|
|
|
5/15/2018
|
+0.30 / +0.60%
|
50.00
|
51.00
|
49.00
|
50.20
|
50.20
|
10.40
|
3,425,560
|
|
|
5/14/2018
|
-1.80 / -3.48%
|
52.30
|
52.30
|
48.10
|
49.90
|
48.93
|
10.34
|
8,485,080
|
|
|
5/11/2018
|
+1.70 / +3.40%
|
49.60
|
52.00
|
48.90
|
51.70
|
50.06
|
10.71
|
2,866,580
|
|
|
5/10/2018
|
-3.10 / -5.84%
|
53.10
|
53.70
|
50.00
|
50.00
|
51.77
|
10.36
|
2,582,650
|
|
|
5/9/2018
|
-1.40 / -2.57%
|
54.10
|
55.20
|
53.10
|
53.10
|
54.19
|
11.00
|
7,620,970
|
|
|
5/8/2018
|
-1.40 / -2.50%
|
55.70
|
56.00
|
54.50
|
54.50
|
55.22
|
11.29
|
4,699,960
|
|
|
5/7/2018
|
+3.50 / +6.68%
|
53.00
|
55.90
|
52.70
|
55.90
|
54.17
|
11.58
|
2,016,800
|
|
|
5/4/2018
|
+0.70 / +1.35%
|
52.50
|
53.50
|
51.90
|
52.40
|
52.64
|
10.85
|
6,843,750
|
|
|
5/3/2018
|
+0.40 / +0.78%
|
50.50
|
52.00
|
48.60
|
51.70
|
50.31
|
10.71
|
3,797,020
|
|
|
5/2/2018
|
-2.20 / -4.11%
|
53.50
|
54.80
|
50.70
|
51.30
|
52.33
|
10.63
|
3,034,880
|
|
|
4/27/2018
|
+0.40 / +0.75%
|
51.60
|
54.90
|
49.70
|
53.50
|
52.38
|
11.08
|
4,397,700
|
|
|
4/26/2018
|
-3.90 / -6.84%
|
56.80
|
57.10
|
53.10
|
53.10
|
54.35
|
11.00
|
5,990,920
|
|
|
4/24/2018
|
0.00 / 0.00%
|
55.00
|
57.90
|
53.60
|
57.00
|
55.99
|
11.81
|
5,596,780
|
|
|
4/23/2018
|
-4.20 / -6.86%
|
61.80
|
61.80
|
57.00
|
57.00
|
57.66
|
11.81
|
9,528,180
|
|
|
4/20/2018
|
+0.40 / +0.66%
|
60.80
|
61.30
|
59.00
|
61.20
|
60.22
|
12.68
|
11,950,950
|
|
|
4/19/2018
|
-3.00 / -4.70%
|
63.60
|
63.70
|
60.80
|
60.80
|
62.10
|
12.59
|
4,151,140
|
|
|
4/18/2018
|
-1.30 / -2.00%
|
65.60
|
65.60
|
63.80
|
63.80
|
64.34
|
13.22
|
3,359,730
|
|
|
4/17/2018
|
+1.20 / +1.88%
|
64.20
|
65.10
|
63.80
|
65.10
|
64.45
|
13.49
|
3,251,450
|
|
|
4/16/2018
|
-0.20 / -0.31%
|
64.10
|
65.30
|
62.90
|
63.90
|
64.02
|
13.24
|
13,097,620
|
|
|
4/13/2018
|
-2.30 / -3.46%
|
66.80
|
67.00
|
64.10
|
64.10
|
65.13
|
13.28
|
3,630,260
|
|
|
4/12/2018
|
+0.30 / +0.45%
|
66.00
|
66.50
|
65.10
|
66.40
|
65.87
|
13.75
|
2,662,940
|
|
|
4/11/2018
|
-2.20 / -3.22%
|
68.30
|
68.70
|
65.50
|
66.10
|
66.97
|
13.69
|
5,107,690
|
|
|
4/10/2018
|
-1.00 / -1.44%
|
69.50
|
70.00
|
67.60
|
68.30
|
68.48
|
14.15
|
5,493,590
|
|
|
4/9/2018
|
+1.20 / +1.76%
|
68.00
|
69.70
|
67.80
|
69.30
|
68.97
|
14.36
|
3,604,100
|
|
|
4/6/2018
|
+0.60 / +0.89%
|
67.60
|
68.40
|
67.30
|
68.10
|
67.97
|
14.11
|
3,686,299
|
|
|
4/5/2018
|
-0.60 / -0.88%
|
68.20
|
68.20
|
66.80
|
67.50
|
67.38
|
13.98
|
4,652,940
|
|
|
4/4/2018
|
-0.20 / -0.29%
|
68.50
|
69.00
|
67.80
|
68.10
|
68.33
|
14.11
|
2,948,989
|
|
|
4/3/2018
|
+0.30 / +0.44%
|
68.00
|
68.90
|
67.70
|
68.30
|
68.25
|
14.15
|
5,313,650
|
|
|
4/2/2018
|
+3.50 / +5.43%
|
64.50
|
68.30
|
64.30
|
68.00
|
66.82
|
14.09
|
10,171,050
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|