|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 5/18/2023
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
9,532,100 |
| Split-adjusted Price |
17.42 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.20
|
19.25
|
19.34
|
17.42
|
9,532,100
|
|
|
5/17/2023
|
-0.40 / -2.04%
|
19.60
|
19.65
|
19.20
|
19.20
|
19.39
|
17.38
|
14,748,300
|
|
|
5/16/2023
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.73
|
17.74
|
10,606,500
|
|
|
5/15/2023
|
+0.05 / +0.25%
|
19.80
|
20.20
|
19.75
|
19.80
|
19.97
|
17.92
|
16,840,503
|
|
|
5/12/2023
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.55
|
19.75
|
19.70
|
17.87
|
12,922,202
|
|
|
5/11/2023
|
+0.25 / +1.28%
|
19.60
|
19.85
|
19.60
|
19.80
|
19.75
|
17.92
|
8,618,100
|
|
|
5/10/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.45
|
19.55
|
19.52
|
17.69
|
11,427,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
19.55
|
19.60
|
19.40
|
19.45
|
19.47
|
17.60
|
6,297,700
|
|
|
5/8/2023
|
0.00 / 0.00%
|
19.45
|
19.65
|
19.40
|
19.45
|
19.50
|
17.60
|
7,026,600
|
|
|
5/5/2023
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.45
|
19.45
|
19.59
|
17.60
|
10,267,400
|
|
|
5/4/2023
|
-0.35 / -1.76%
|
19.55
|
19.80
|
19.50
|
19.55
|
19.64
|
17.69
|
8,234,200
|
|
|
4/28/2023
|
+0.50 / +2.58%
|
19.55
|
19.90
|
19.50
|
19.90
|
19.72
|
18.01
|
10,345,305
|
|
|
4/27/2023
|
+0.05 / +0.26%
|
19.35
|
19.70
|
19.35
|
19.40
|
19.52
|
17.56
|
6,399,300
|
|
|
4/26/2023
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.10
|
19.35
|
19.25
|
17.51
|
11,835,900
|
|
|
4/25/2023
|
-0.20 / -1.03%
|
19.70
|
19.75
|
19.25
|
19.30
|
19.49
|
17.47
|
10,203,892
|
|
|
4/24/2023
|
+0.05 / +0.26%
|
19.45
|
20.05
|
19.35
|
19.50
|
19.60
|
17.65
|
11,482,200
|
|
|
4/21/2023
|
+0.10 / +0.52%
|
19.35
|
19.60
|
19.35
|
19.45
|
19.49
|
17.60
|
11,090,400
|
|
|
4/20/2023
|
-0.35 / -1.78%
|
19.65
|
19.80
|
19.25
|
19.35
|
19.47
|
17.51
|
13,244,000
|
|
|
4/19/2023
|
-0.55 / -2.72%
|
20.45
|
20.55
|
19.70
|
19.70
|
20.04
|
17.83
|
19,419,600
|
|
|
4/18/2023
|
-0.20 / -0.98%
|
20.45
|
20.55
|
20.10
|
20.25
|
20.28
|
18.33
|
10,605,300
|
|
|
4/17/2023
|
-0.05 / -0.24%
|
20.45
|
20.60
|
20.30
|
20.45
|
20.49
|
18.51
|
6,018,600
|
|
|
4/14/2023
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.35
|
20.50
|
20.50
|
18.55
|
9,263,300
|
|
|
4/13/2023
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.20
|
20.60
|
20.44
|
18.64
|
26,896,500
|
|
|
4/12/2023
|
-0.35 / -1.67%
|
21.00
|
21.05
|
20.65
|
20.65
|
20.81
|
18.69
|
9,381,800
|
|
|
4/11/2023
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.89
|
19.01
|
9,590,100
|
|
|
4/10/2023
|
0.00 / 0.00%
|
20.90
|
21.35
|
20.70
|
20.90
|
21.01
|
18.91
|
16,772,700
|
|
|
4/7/2023
|
0.00 / 0.00%
|
20.90
|
21.05
|
20.65
|
20.90
|
20.82
|
18.91
|
7,688,500
|
|
|
4/6/2023
|
-0.30 / -1.42%
|
21.20
|
21.50
|
20.90
|
20.90
|
21.15
|
18.91
|
12,254,900
|
|
|
4/5/2023
|
-0.20 / -0.93%
|
21.30
|
21.45
|
21.15
|
21.20
|
21.28
|
19.19
|
11,992,000
|
|
|
4/4/2023
|
+0.20 / +0.94%
|
21.20
|
21.45
|
21.00
|
21.40
|
21.21
|
19.37
|
16,356,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|