|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.70
-0.15/-0.80%
3:05:02 PM
|
|
|
|
Closing price on 8/2/2024
|
|
| Open |
18.50 |
| High |
18.75 |
| Low |
18.35 |
| Volume |
15,295,804 |
| Split-adjusted Price |
18.75 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+0.20 / +1.08%
|
18.50
|
18.75
|
18.35
|
18.75
|
18.52
|
18.75
|
15,295,804
|
|
|
8/1/2024
|
-0.45 / -2.37%
|
19.15
|
19.15
|
18.45
|
18.55
|
18.69
|
18.55
|
15,647,205
|
|
|
7/31/2024
|
+0.45 / +2.43%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.94
|
19.00
|
38,633,414
|
|
|
7/30/2024
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.30
|
18.55
|
18.55
|
18.55
|
12,800,202
|
|
|
7/29/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.46
|
18.40
|
7,226,602
|
|
|
7/26/2024
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.41
|
18.40
|
8,349,607
|
|
|
7/25/2024
|
-0.15 / -0.81%
|
18.40
|
18.50
|
18.30
|
18.35
|
18.40
|
18.35
|
10,668,518
|
|
|
7/24/2024
|
+0.10 / +0.54%
|
18.35
|
18.60
|
18.20
|
18.50
|
18.44
|
18.50
|
13,902,802
|
|
|
7/23/2024
|
-0.40 / -2.13%
|
18.85
|
18.90
|
18.20
|
18.40
|
18.57
|
18.40
|
17,890,003
|
|
|
7/22/2024
|
0.00 / 0.00%
|
18.80
|
19.05
|
18.65
|
18.80
|
18.81
|
18.80
|
15,933,804
|
|
|
7/19/2024
|
-0.25 / -1.31%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.95
|
18.80
|
19,141,711
|
|
|
7/18/2024
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.65
|
19.05
|
18.89
|
19.05
|
16,847,129
|
|
|
7/17/2024
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.12
|
19.00
|
36,544,404
|
|
|
7/16/2024
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.96
|
19.00
|
18,281,005
|
|
|
7/15/2024
|
-0.20 / -1.05%
|
19.05
|
19.10
|
18.70
|
18.80
|
18.91
|
18.80
|
16,131,613
|
|
|
7/12/2024
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.95
|
19.00
|
19.05
|
19.00
|
17,738,414
|
|
|
7/11/2024
|
-0.15 / -0.78%
|
19.20
|
19.55
|
19.05
|
19.05
|
19.35
|
19.05
|
25,226,500
|
|
|
7/10/2024
|
-0.20 / -1.03%
|
19.50
|
19.55
|
19.20
|
19.20
|
19.36
|
19.20
|
17,073,101
|
|
|
7/9/2024
|
+0.35 / +1.84%
|
19.20
|
19.45
|
19.00
|
19.40
|
19.28
|
19.40
|
34,820,600
|
|
|
7/8/2024
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.05
|
19.12
|
19.05
|
16,256,201
|
|
|
7/5/2024
|
+0.10 / +0.52%
|
19.05
|
19.30
|
19.00
|
19.15
|
19.13
|
19.15
|
21,534,301
|
|
|
7/4/2024
|
+0.05 / +0.26%
|
19.15
|
19.45
|
19.05
|
19.05
|
19.27
|
19.05
|
26,604,400
|
|
|
7/3/2024
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.75
|
19.00
|
19.01
|
19.00
|
20,240,201
|
|
|
7/2/2024
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.80
|
18.95
|
18.99
|
18.95
|
17,465,002
|
|
|
7/1/2024
|
+0.35 / +1.88%
|
18.65
|
19.05
|
18.50
|
19.00
|
18.82
|
19.00
|
17,445,601
|
|
|
6/28/2024
|
-0.35 / -1.84%
|
18.95
|
19.30
|
18.60
|
18.65
|
19.00
|
18.65
|
54,366,220
|
|
|
6/27/2024
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.70
|
19.00
|
18.90
|
19.00
|
25,901,801
|
|
|
6/26/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.55
|
19.00
|
18.88
|
19.00
|
29,401,900
|
|
|
6/25/2024
|
+0.15 / +0.80%
|
18.85
|
19.20
|
18.85
|
19.00
|
19.04
|
19.00
|
21,397,002
|
|
|
6/24/2024
|
-0.75 / -3.83%
|
19.45
|
19.60
|
18.85
|
18.85
|
19.16
|
18.85
|
51,572,402
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|