|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 8/8/2019
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
5,303,320 |
| Split-adjusted Price |
6.27 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
-0.05 / -0.27%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.63
|
6.27
|
5,303,320
|
|
|
8/7/2019
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.75
|
18.63
|
6.28
|
1,651,750
|
|
|
8/6/2019
|
-0.15 / -0.79%
|
18.60
|
18.80
|
18.45
|
18.80
|
18.65
|
6.30
|
2,582,640
|
|
|
8/5/2019
|
-0.10 / -0.52%
|
19.05
|
19.40
|
18.95
|
18.95
|
19.14
|
6.35
|
8,854,850
|
|
|
8/2/2019
|
+0.55 / +2.97%
|
18.60
|
19.40
|
18.40
|
19.05
|
18.87
|
6.39
|
4,033,410
|
|
|
8/1/2019
|
-0.05 / -0.27%
|
18.55
|
18.60
|
18.30
|
18.50
|
18.44
|
6.20
|
2,530,247
|
|
|
7/31/2019
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.45
|
18.55
|
18.59
|
6.22
|
1,802,310
|
|
|
7/30/2019
|
-0.10 / -0.53%
|
18.75
|
18.85
|
18.55
|
18.65
|
18.68
|
6.25
|
941,070
|
|
|
7/29/2019
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.60
|
18.75
|
18.73
|
6.28
|
7,168,180
|
|
|
7/26/2019
|
-0.05 / -0.27%
|
18.75
|
18.90
|
18.60
|
18.75
|
18.74
|
6.28
|
904,490
|
|
|
7/25/2019
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.91
|
6.30
|
1,882,890
|
|
|
7/24/2019
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.90
|
19.10
|
19.04
|
6.40
|
4,299,050
|
|
|
7/23/2019
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.95
|
19.10
|
19.02
|
6.40
|
1,271,300
|
|
|
7/22/2019
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.19
|
6.40
|
1,098,360
|
|
|
7/19/2019
|
+0.10 / +0.52%
|
19.30
|
19.45
|
19.15
|
19.40
|
19.31
|
6.50
|
2,618,510
|
|
|
7/18/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.15
|
19.30
|
19.27
|
6.47
|
2,094,060
|
|
|
7/17/2019
|
-0.30 / -1.52%
|
19.65
|
19.75
|
19.30
|
19.40
|
19.48
|
6.50
|
2,912,810
|
|
|
7/16/2019
|
+0.10 / +0.51%
|
19.60
|
19.75
|
19.60
|
19.70
|
19.67
|
6.60
|
1,085,460
|
|
|
7/15/2019
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.54
|
6.57
|
7,448,102
|
|
|
7/12/2019
|
-0.15 / -0.76%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.64
|
6.54
|
6,056,520
|
|
|
7/11/2019
|
+0.25 / +1.29%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.53
|
6.59
|
8,416,229
|
|
|
7/10/2019
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.25
|
19.40
|
19.40
|
6.50
|
1,938,868
|
|
|
7/9/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.10
|
19.30
|
19.24
|
6.47
|
1,386,950
|
|
|
7/8/2019
|
-0.05 / -0.26%
|
19.20
|
19.40
|
19.00
|
19.35
|
19.20
|
6.49
|
1,308,420
|
|
|
7/5/2019
|
+0.05 / +0.26%
|
19.45
|
19.70
|
19.35
|
19.40
|
19.49
|
6.50
|
1,706,650
|
|
|
7/4/2019
|
+0.15 / +0.78%
|
19.20
|
19.45
|
19.20
|
19.35
|
19.37
|
6.49
|
1,373,820
|
|
|
7/3/2019
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.15
|
6.44
|
1,851,150
|
|
|
7/2/2019
|
-0.10 / -0.52%
|
19.35
|
19.60
|
19.25
|
19.30
|
19.41
|
6.47
|
1,896,120
|
|
|
7/1/2019
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.85
|
19.40
|
19.19
|
6.50
|
5,055,610
|
|
|
6/28/2019
|
+0.05 / +0.27%
|
18.70
|
18.95
|
18.45
|
18.90
|
18.68
|
6.34
|
2,093,890
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|