|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 8/22/2023
|
|
| Open |
20.75 |
| High |
20.85 |
| Low |
20.05 |
| Volume |
24,513,416 |
| Split-adjusted Price |
18.64 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.20 / -0.96%
|
20.75
|
20.85
|
20.05
|
20.60
|
20.43
|
18.64
|
24,513,416
|
|
|
8/21/2023
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.40
|
20.80
|
20.69
|
18.82
|
16,282,729
|
|
|
8/18/2023
|
-1.55 / -7.00%
|
22.00
|
22.05
|
20.60
|
20.60
|
21.22
|
18.64
|
35,054,927
|
|
|
8/17/2023
|
-0.25 / -1.12%
|
22.50
|
22.65
|
22.15
|
22.15
|
22.33
|
20.05
|
20,365,205
|
|
|
8/16/2023
|
+0.40 / +1.82%
|
21.90
|
22.60
|
21.65
|
22.40
|
22.14
|
20.27
|
42,588,013
|
|
|
8/15/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.65
|
22.00
|
21.84
|
19.91
|
22,397,546
|
|
|
8/14/2023
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.80
|
21.95
|
21.90
|
19.87
|
13,827,423
|
|
|
8/11/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.55
|
22.00
|
21.75
|
19.91
|
13,282,629
|
|
|
8/10/2023
|
-0.10 / -0.45%
|
22.05
|
22.05
|
21.55
|
21.95
|
21.77
|
19.87
|
22,253,625
|
|
|
8/9/2023
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.70
|
22.05
|
21.92
|
19.96
|
22,628,047
|
|
|
8/8/2023
|
-0.45 / -1.99%
|
22.65
|
22.65
|
22.20
|
22.20
|
22.38
|
20.09
|
21,426,429
|
|
|
8/7/2023
|
+0.45 / +2.03%
|
22.45
|
23.00
|
22.30
|
22.65
|
22.61
|
20.50
|
20,240,886
|
|
|
8/4/2023
|
+0.50 / +2.30%
|
21.80
|
22.20
|
21.60
|
22.20
|
21.92
|
20.09
|
19,866,788
|
|
|
8/3/2023
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.60
|
21.70
|
21.78
|
19.64
|
16,263,800
|
|
|
8/2/2023
|
+0.05 / +0.23%
|
21.95
|
22.25
|
21.70
|
22.00
|
21.98
|
19.91
|
21,227,647
|
|
|
8/1/2023
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.65
|
21.95
|
21.91
|
19.87
|
29,108,892
|
|
|
7/31/2023
|
+0.05 / +0.23%
|
22.15
|
22.25
|
21.90
|
22.15
|
22.05
|
20.05
|
25,191,301
|
|
|
7/28/2023
|
+0.35 / +1.61%
|
21.75
|
22.10
|
21.60
|
22.10
|
21.87
|
20.00
|
22,672,715
|
|
|
7/27/2023
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.75
|
21.67
|
19.68
|
25,532,773
|
|
|
7/26/2023
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.55
|
21.85
|
21.75
|
19.77
|
21,822,177
|
|
|
7/25/2023
|
0.00 / 0.00%
|
21.90
|
22.35
|
21.80
|
21.85
|
21.99
|
19.77
|
29,980,372
|
|
|
7/24/2023
|
+0.45 / +2.10%
|
21.50
|
21.90
|
21.30
|
21.85
|
21.53
|
19.77
|
27,088,001
|
|
|
7/21/2023
|
+0.40 / +1.90%
|
20.95
|
21.45
|
20.80
|
21.40
|
21.21
|
19.37
|
31,964,269
|
|
|
7/20/2023
|
+0.35 / +1.69%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.71
|
19.01
|
26,693,917
|
|
|
7/19/2023
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.65
|
20.65
|
20.84
|
18.69
|
28,738,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|