|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
30.15
-0.10/-0.33%
10:39:58 AM
|
|
|
|
Closing price on 7/13/2022
|
|
| Open |
27.80 |
| High |
28.20 |
| Low |
27.55 |
| Volume |
10,620,300 |
| Split-adjusted Price |
16.30 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.55
|
27.75
|
27.90
|
16.30
|
10,620,300
|
|
|
7/12/2022
|
+0.25 / +0.91%
|
27.65
|
28.20
|
27.45
|
27.75
|
27.70
|
16.30
|
9,243,200
|
|
|
7/11/2022
|
-1.10 / -3.85%
|
28.40
|
28.50
|
27.50
|
27.50
|
28.03
|
16.15
|
8,474,400
|
|
|
7/8/2022
|
-0.30 / -1.04%
|
29.00
|
29.15
|
28.55
|
28.60
|
28.80
|
16.80
|
7,340,400
|
|
|
7/7/2022
|
+0.10 / +0.35%
|
28.85
|
29.05
|
28.45
|
28.90
|
28.85
|
16.98
|
7,855,100
|
|
|
7/6/2022
|
-0.70 / -2.37%
|
29.30
|
29.55
|
28.80
|
28.80
|
29.29
|
16.92
|
6,108,600
|
|
|
7/5/2022
|
+0.30 / +1.03%
|
29.25
|
29.85
|
29.20
|
29.50
|
29.56
|
17.33
|
12,608,500
|
|
|
7/4/2022
|
+0.10 / +0.34%
|
29.20
|
29.50
|
28.85
|
29.20
|
29.17
|
17.15
|
8,848,600
|
|
|
7/1/2022
|
+0.10 / +0.34%
|
29.10
|
29.35
|
28.10
|
29.10
|
28.59
|
17.09
|
12,508,900
|
|
|
6/30/2022
|
-1.00 / -3.33%
|
29.90
|
30.20
|
29.00
|
29.00
|
29.57
|
17.03
|
8,078,900
|
|
|
6/29/2022
|
0.00 / 0.00%
|
29.60
|
30.25
|
29.50
|
30.00
|
29.89
|
17.62
|
8,388,900
|
|
|
6/28/2022
|
+1.10 / +3.81%
|
28.50
|
30.35
|
28.50
|
30.00
|
29.70
|
17.62
|
13,889,100
|
|
|
6/27/2022
|
+0.75 / +2.66%
|
28.30
|
29.10
|
28.25
|
28.90
|
28.87
|
16.98
|
7,552,800
|
|
|
6/24/2022
|
-0.30 / -1.05%
|
28.30
|
28.75
|
28.15
|
28.15
|
28.48
|
16.53
|
4,487,300
|
|
|
6/23/2022
|
+0.05 / +0.18%
|
28.00
|
28.55
|
27.95
|
28.45
|
28.30
|
16.71
|
11,744,300
|
|
|
6/22/2022
|
+1.20 / +4.41%
|
27.85
|
28.95
|
27.50
|
28.40
|
28.08
|
16.68
|
7,104,900
|
|
|
6/21/2022
|
+0.10 / +0.37%
|
27.35
|
27.95
|
26.80
|
27.20
|
27.44
|
15.98
|
7,781,800
|
|
|
6/20/2022
|
-0.80 / -2.87%
|
27.90
|
28.00
|
26.50
|
27.10
|
27.27
|
15.92
|
10,939,300
|
|
|
6/17/2022
|
-1.10 / -3.79%
|
28.30
|
28.50
|
27.30
|
27.90
|
27.73
|
16.39
|
14,077,400
|
|
|
6/16/2022
|
+0.15 / +0.52%
|
29.20
|
29.40
|
28.95
|
29.00
|
29.16
|
17.03
|
6,132,400
|
|
|
6/15/2022
|
0.00 / 0.00%
|
28.85
|
29.40
|
27.60
|
28.85
|
28.94
|
16.95
|
13,753,800
|
|
|
6/14/2022
|
+0.10 / +0.35%
|
28.20
|
29.20
|
28.20
|
28.85
|
28.79
|
16.95
|
11,647,000
|
|
|
6/13/2022
|
-2.15 / -6.96%
|
30.00
|
30.45
|
28.75
|
28.75
|
29.70
|
16.89
|
21,654,500
|
|
|
6/10/2022
|
-0.60 / -1.90%
|
31.30
|
31.75
|
30.90
|
30.90
|
31.40
|
18.15
|
11,011,300
|
|
|
6/9/2022
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.50
|
31.50
|
31.74
|
18.50
|
10,532,900
|
|
|
6/8/2022
|
+1.35 / +4.43%
|
30.60
|
31.95
|
30.25
|
31.80
|
31.24
|
18.68
|
19,013,900
|
|
|
6/7/2022
|
-0.15 / -0.49%
|
30.55
|
30.70
|
29.80
|
30.45
|
30.19
|
17.89
|
8,412,100
|
|
|
6/6/2022
|
-0.15 / -0.49%
|
30.70
|
31.20
|
30.35
|
30.60
|
30.71
|
17.97
|
8,068,100
|
|
|
6/3/2022
|
+0.50 / +1.65%
|
30.20
|
30.75
|
30.15
|
30.75
|
30.41
|
18.06
|
7,124,300
|
|
|
6/2/2022
|
-0.60 / -1.94%
|
30.90
|
30.95
|
30.10
|
30.25
|
30.59
|
17.77
|
9,105,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|