|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.20/-1.07%
3:05:00 PM
|
|
|
|
Closing price on 9/29/2023
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
10,579,626 |
| Split-adjusted Price |
19.64 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.50 / +2.36%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
19.64
|
10,579,626
|
|
|
9/28/2023
|
+0.20 / +0.95%
|
20.75
|
21.40
|
20.55
|
21.20
|
21.00
|
19.19
|
13,533,806
|
|
|
9/27/2023
|
+0.55 / +2.69%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.58
|
19.01
|
12,776,005
|
|
|
9/26/2023
|
+0.05 / +0.25%
|
20.60
|
20.70
|
20.25
|
20.45
|
20.44
|
18.51
|
19,574,735
|
|
|
9/25/2023
|
-0.85 / -4.00%
|
21.20
|
21.30
|
20.40
|
20.40
|
20.77
|
18.46
|
14,809,147
|
|
|
9/22/2023
|
-0.40 / -1.85%
|
21.20
|
21.35
|
20.85
|
21.25
|
21.06
|
19.23
|
19,848,048
|
|
|
9/21/2023
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
19.59
|
11,671,447
|
|
|
9/20/2023
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.55
|
21.90
|
21.79
|
19.82
|
14,303,836
|
|
|
9/19/2023
|
-0.25 / -1.13%
|
22.05
|
22.15
|
21.60
|
21.90
|
21.83
|
19.82
|
38,789,110
|
|
|
9/18/2023
|
-0.40 / -1.77%
|
22.50
|
22.50
|
21.90
|
22.15
|
22.14
|
20.05
|
17,640,000
|
|
|
9/15/2023
|
+0.15 / +0.67%
|
22.45
|
22.65
|
22.20
|
22.55
|
22.44
|
20.41
|
25,670,400
|
|
|
9/14/2023
|
-0.05 / -0.22%
|
22.40
|
22.60
|
22.00
|
22.40
|
22.32
|
20.27
|
25,975,749
|
|
|
9/13/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.05
|
22.45
|
22.31
|
20.32
|
31,026,700
|
|
|
9/12/2023
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.70
|
22.30
|
22.06
|
20.18
|
21,837,601
|
|
|
9/11/2023
|
+0.10 / +0.46%
|
22.10
|
22.30
|
21.50
|
21.90
|
22.00
|
19.82
|
42,997,300
|
|
|
9/8/2023
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.70
|
21.80
|
21.79
|
19.73
|
40,790,211
|
|
|
9/7/2023
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.70
|
21.75
|
21.89
|
19.68
|
21,835,908
|
|
|
9/6/2023
|
+0.80 / +3.81%
|
21.25
|
21.80
|
20.90
|
21.80
|
21.30
|
19.73
|
46,167,309
|
|
|
9/5/2023
|
+0.05 / +0.24%
|
21.20
|
21.30
|
20.95
|
21.00
|
21.10
|
19.01
|
16,945,110
|
|
|
8/31/2023
|
+0.15 / +0.72%
|
20.80
|
21.05
|
20.70
|
20.95
|
20.88
|
18.96
|
14,936,301
|
|
|
8/30/2023
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.75
|
18.82
|
9,437,604
|
|
|
8/29/2023
|
+0.55 / +2.71%
|
20.35
|
20.90
|
20.25
|
20.85
|
20.62
|
18.87
|
20,089,543
|
|
|
8/28/2023
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.25
|
18.37
|
16,372,999
|
|
|
8/25/2023
|
-0.30 / -1.46%
|
20.45
|
20.55
|
20.00
|
20.20
|
20.28
|
18.28
|
17,288,018
|
|
|
8/24/2023
|
+0.25 / +1.23%
|
20.25
|
20.50
|
20.15
|
20.50
|
20.39
|
18.55
|
12,674,532
|
|
|
8/23/2023
|
-0.35 / -1.70%
|
20.75
|
20.85
|
20.25
|
20.25
|
20.44
|
18.33
|
18,701,631
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|