|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2018
|
|
| Open |
25.50 |
| High |
25.55 |
| Low |
25.15 |
| Volume |
4,016,740 |
| Split-adjusted Price |
8.51 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.10 / -0.39%
|
25.50
|
25.55
|
25.15
|
25.40
|
25.40
|
8.51
|
4,016,740
|
|
|
8/22/2018
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.45
|
25.50
|
25.67
|
8.55
|
3,087,140
|
|
|
8/21/2018
|
+0.60 / +2.41%
|
24.90
|
25.55
|
24.80
|
25.50
|
25.21
|
8.55
|
3,846,520
|
|
|
8/20/2018
|
-1.10 / -4.23%
|
25.95
|
26.20
|
24.65
|
24.90
|
25.39
|
8.35
|
10,459,230
|
|
|
8/17/2018
|
-0.50 / -1.89%
|
26.70
|
26.80
|
26.00
|
26.00
|
26.38
|
8.72
|
4,006,110
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.00
|
26.50
|
26.31
|
8.88
|
4,440,310
|
|
|
8/15/2018
|
-0.70 / -2.57%
|
27.35
|
27.50
|
26.50
|
26.50
|
26.90
|
8.88
|
5,635,930
|
|
|
8/14/2018
|
+0.05 / +0.18%
|
27.50
|
27.85
|
27.20
|
27.20
|
27.56
|
9.12
|
9,653,960
|
|
|
8/13/2018
|
+0.35 / +1.31%
|
26.70
|
27.40
|
26.50
|
27.15
|
27.06
|
9.10
|
7,875,670
|
|
|
8/10/2018
|
-0.10 / -0.37%
|
26.90
|
26.95
|
26.40
|
26.80
|
26.73
|
8.98
|
2,611,874
|
|
|
8/9/2018
|
+0.30 / +1.13%
|
26.90
|
27.45
|
26.80
|
26.90
|
27.08
|
9.02
|
7,463,024
|
|
|
8/8/2018
|
+0.45 / +1.72%
|
26.35
|
26.60
|
26.20
|
26.60
|
26.39
|
8.92
|
6,544,566
|
|
|
8/7/2018
|
0.00 / 0.00%
|
26.05
|
26.65
|
25.95
|
26.15
|
26.23
|
8.77
|
2,772,610
|
|
|
8/6/2018
|
-0.45 / -1.69%
|
26.60
|
26.70
|
26.05
|
26.15
|
26.30
|
8.77
|
3,105,454
|
|
|
8/3/2018
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.73
|
8.92
|
3,026,220
|
|
|
8/2/2018
|
-0.25 / -0.93%
|
26.40
|
26.70
|
25.80
|
26.55
|
26.28
|
8.90
|
4,563,200
|
|
|
8/1/2018
|
-0.30 / -1.11%
|
27.00
|
27.35
|
26.50
|
26.80
|
26.94
|
8.98
|
3,930,160
|
|
|
7/31/2018
|
-0.20 / -0.73%
|
27.15
|
27.55
|
26.90
|
27.10
|
27.23
|
9.08
|
3,786,470
|
|
|
7/30/2018
|
+0.90 / +3.41%
|
27.00
|
27.75
|
26.90
|
27.30
|
27.32
|
9.15
|
3,816,300
|
|
|
7/27/2018
|
+0.20 / +0.76%
|
26.20
|
26.80
|
25.20
|
26.40
|
26.06
|
8.85
|
6,483,200
|
|
|
7/26/2018
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.80
|
26.20
|
26.05
|
8.78
|
2,735,240
|
|
|
7/25/2018
|
-0.50 / -1.87%
|
27.00
|
27.45
|
26.30
|
26.30
|
26.86
|
8.82
|
6,748,360
|
|
|
7/24/2018
|
-0.70 / -2.55%
|
27.40
|
27.70
|
26.40
|
26.80
|
26.95
|
8.98
|
4,468,300
|
|
|
7/23/2018
|
-2.00 / -6.78%
|
28.60
|
28.90
|
27.50
|
27.50
|
28.14
|
9.22
|
14,935,000
|
|
|
7/20/2018
|
-0.20 / -0.67%
|
29.40
|
29.70
|
27.80
|
29.50
|
28.84
|
9.89
|
18,718,090
|
|
|
7/19/2018
|
-0.35 / -1.16%
|
30.05
|
30.40
|
29.70
|
29.70
|
30.00
|
9.96
|
5,423,550
|
|
|
7/18/2018
|
+0.60 / +2.04%
|
29.65
|
30.50
|
29.65
|
30.05
|
30.09
|
10.07
|
6,095,550
|
|
|
7/17/2018
|
+1.85 / +6.70%
|
27.60
|
29.50
|
27.35
|
29.45
|
28.55
|
9.87
|
9,015,790
|
|
|
7/16/2018
|
+0.20 / +0.73%
|
27.50
|
27.95
|
27.15
|
27.60
|
27.55
|
9.25
|
2,442,170
|
|
|
7/13/2018
|
+1.05 / +3.98%
|
26.70
|
27.50
|
26.70
|
27.40
|
27.19
|
9.18
|
2,559,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|