|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
34.30
+0.80/+2.39%
3:04:31 PM
|
|
|
|
Closing price on 8/27/2024
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
18.95 |
| Volume |
16,374,707 |
| Split-adjusted Price |
18.50 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.95
|
19.00
|
19.03
|
18.50
|
16,374,707
|
|
|
8/26/2024
|
+0.25 / +1.33%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.09
|
18.50
|
40,060,003
|
|
|
8/23/2024
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.75
|
18.84
|
18.25
|
23,867,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.60
|
18.75
|
18.76
|
18.25
|
14,022,600
|
|
|
8/21/2024
|
+0.15 / +0.81%
|
18.50
|
18.85
|
18.45
|
18.75
|
18.69
|
18.25
|
34,804,504
|
|
|
8/20/2024
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.40
|
18.60
|
18.55
|
18.11
|
19,645,303
|
|
|
8/19/2024
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.40
|
18.45
|
18.51
|
17.96
|
12,821,803
|
|
|
8/16/2024
|
+0.40 / +2.22%
|
18.05
|
18.45
|
18.00
|
18.40
|
18.30
|
17.91
|
24,092,004
|
|
|
8/15/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.95
|
18.00
|
18.02
|
17.52
|
7,557,901
|
|
|
8/14/2024
|
-0.15 / -0.83%
|
18.15
|
18.20
|
18.00
|
18.00
|
18.09
|
17.52
|
9,278,282
|
|
|
8/13/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.95
|
18.15
|
18.14
|
17.67
|
10,643,310
|
|
|
8/12/2024
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.80
|
18.15
|
17.95
|
17.67
|
12,636,703
|
|
|
8/9/2024
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.80
|
18.00
|
17.95
|
17.52
|
11,869,404
|
|
|
8/8/2024
|
-0.15 / -0.83%
|
17.90
|
18.00
|
17.50
|
17.85
|
17.76
|
17.38
|
22,142,411
|
|
|
8/7/2024
|
-0.35 / -1.91%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.15
|
17.52
|
14,903,001
|
|
|
8/6/2024
|
+0.20 / +1.10%
|
18.35
|
18.50
|
18.10
|
18.35
|
18.28
|
17.86
|
16,199,111
|
|
|
8/5/2024
|
-0.60 / -3.20%
|
18.40
|
18.60
|
17.95
|
18.15
|
18.21
|
17.67
|
29,120,903
|
|
|
8/2/2024
|
+0.20 / +1.08%
|
18.50
|
18.75
|
18.35
|
18.75
|
18.52
|
18.25
|
15,295,804
|
|
|
8/1/2024
|
-0.45 / -2.37%
|
19.15
|
19.15
|
18.45
|
18.55
|
18.69
|
18.06
|
15,647,205
|
|
|
7/31/2024
|
+0.45 / +2.43%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.94
|
18.50
|
38,633,414
|
|
|
7/30/2024
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.30
|
18.55
|
18.55
|
18.06
|
12,800,202
|
|
|
7/29/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.46
|
17.91
|
7,226,602
|
|
|
7/26/2024
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.41
|
17.91
|
8,349,607
|
|
|
7/25/2024
|
-0.15 / -0.81%
|
18.40
|
18.50
|
18.30
|
18.35
|
18.40
|
17.86
|
10,668,518
|
|
|
7/24/2024
|
+0.10 / +0.54%
|
18.35
|
18.60
|
18.20
|
18.50
|
18.44
|
18.01
|
13,902,802
|
|
|
7/23/2024
|
-0.40 / -2.13%
|
18.85
|
18.90
|
18.20
|
18.40
|
18.57
|
17.91
|
17,890,003
|
|
|
7/22/2024
|
0.00 / 0.00%
|
18.80
|
19.05
|
18.65
|
18.80
|
18.81
|
18.30
|
15,933,804
|
|
|
7/19/2024
|
-0.25 / -1.31%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.95
|
18.30
|
19,141,711
|
|
|
7/18/2024
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.65
|
19.05
|
18.89
|
18.55
|
16,847,129
|
|
|
7/17/2024
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.12
|
18.50
|
36,544,404
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|