|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 7/18/2023
|
|
| Open |
20.45 |
| High |
21.10 |
| Low |
20.30 |
| Volume |
44,448,003 |
| Split-adjusted Price |
18.96 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.50 / +2.44%
|
20.45
|
21.10
|
20.30
|
20.95
|
20.82
|
18.96
|
44,448,003
|
|
|
7/17/2023
|
+0.55 / +2.76%
|
20.10
|
20.50
|
20.05
|
20.45
|
20.34
|
18.51
|
41,658,102
|
|
|
7/14/2023
|
-0.05 / -0.25%
|
20.05
|
20.10
|
19.60
|
19.90
|
19.81
|
18.01
|
24,988,700
|
|
|
7/13/2023
|
+0.30 / +1.53%
|
19.90
|
19.95
|
19.65
|
19.95
|
19.77
|
18.06
|
24,930,100
|
|
|
7/12/2023
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.78
|
17.78
|
14,645,901
|
|
|
7/11/2023
|
-0.15 / -0.75%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.07
|
18.01
|
22,499,100
|
|
|
7/10/2023
|
+0.20 / +1.01%
|
19.95
|
20.15
|
19.80
|
20.05
|
19.96
|
18.15
|
15,705,401
|
|
|
7/7/2023
|
+0.30 / +1.53%
|
19.60
|
19.85
|
19.50
|
19.85
|
19.65
|
17.96
|
11,467,601
|
|
|
7/6/2023
|
-0.40 / -2.01%
|
19.95
|
20.10
|
19.55
|
19.55
|
19.73
|
17.69
|
18,024,900
|
|
|
7/5/2023
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
19.95
|
20.08
|
18.06
|
22,255,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.75
|
19.85
|
19.82
|
17.96
|
11,519,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.75
|
19.85
|
19.86
|
17.96
|
14,737,600
|
|
|
6/30/2023
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.75
|
19.85
|
19.85
|
17.96
|
16,466,000
|
|
|
6/29/2023
|
-0.35 / -1.73%
|
20.30
|
20.45
|
19.90
|
19.90
|
20.19
|
18.01
|
22,041,100
|
|
|
6/28/2023
|
+0.15 / +0.75%
|
20.20
|
20.35
|
20.05
|
20.25
|
20.18
|
18.33
|
20,480,200
|
|
|
6/27/2023
|
-0.15 / -0.74%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.20
|
18.19
|
19,339,800
|
|
|
6/26/2023
|
+0.05 / +0.25%
|
20.50
|
20.50
|
19.95
|
20.25
|
20.21
|
18.33
|
20,541,801
|
|
|
6/23/2023
|
+0.60 / +3.06%
|
19.70
|
20.40
|
19.65
|
20.20
|
20.16
|
18.28
|
48,092,900
|
|
|
6/22/2023
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.60
|
19.60
|
19.71
|
17.74
|
19,085,600
|
|
|
6/21/2023
|
+0.15 / +0.77%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.50
|
17.78
|
11,655,724
|
|
|
6/20/2023
|
+0.05 / +0.26%
|
19.45
|
19.55
|
19.25
|
19.50
|
19.38
|
17.65
|
20,145,100
|
|
|
6/19/2023
|
-0.10 / -0.51%
|
19.55
|
19.65
|
19.25
|
19.45
|
19.50
|
17.60
|
15,469,100
|
|
|
6/16/2023
|
-0.15 / -0.76%
|
19.85
|
20.10
|
19.50
|
19.55
|
19.89
|
17.69
|
35,264,505
|
|
|
6/15/2023
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.55
|
19.70
|
19.71
|
17.83
|
15,171,000
|
|
|
6/14/2023
|
+0.25 / +1.28%
|
19.60
|
20.10
|
19.55
|
19.75
|
19.87
|
17.87
|
31,849,000
|
|
|
6/13/2023
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.40
|
19.50
|
19.54
|
17.65
|
14,288,701
|
|
|
6/12/2023
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.35
|
19.60
|
19.45
|
17.74
|
14,811,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.45
|
17.65
|
15,683,801
|
|
|
6/8/2023
|
-0.40 / -2.01%
|
19.90
|
20.05
|
19.50
|
19.50
|
19.74
|
17.65
|
21,095,601
|
|
|
6/7/2023
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.75
|
19.90
|
19.88
|
18.01
|
20,829,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|