|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.70
-0.15/-0.80%
3:05:02 PM
|
|
|
|
Closing price on 9/9/2024
|
|
| Open |
18.40 |
| High |
18.45 |
| Low |
18.25 |
| Volume |
16,209,409 |
| Split-adjusted Price |
18.35 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.25
|
18.35
|
18.34
|
18.35
|
16,209,409
|
|
|
9/6/2024
|
+0.15 / +0.82%
|
18.30
|
18.45
|
18.20
|
18.45
|
18.36
|
18.45
|
15,100,904
|
|
|
9/5/2024
|
-0.20 / -1.08%
|
18.55
|
18.55
|
18.30
|
18.30
|
18.43
|
18.30
|
15,899,500
|
|
|
9/4/2024
|
-0.45 / -2.37%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.62
|
18.50
|
24,148,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.95
|
18.95
|
19.00
|
18.95
|
12,969,502
|
|
|
8/29/2024
|
0.00 / 0.00%
|
18.95
|
19.35
|
18.90
|
18.95
|
19.16
|
18.95
|
24,001,502
|
|
|
8/28/2024
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.90
|
18.95
|
19.01
|
18.95
|
13,771,103
|
|
|
8/27/2024
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.95
|
19.00
|
19.03
|
19.00
|
16,374,707
|
|
|
8/26/2024
|
+0.25 / +1.33%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.09
|
19.00
|
40,060,003
|
|
|
8/23/2024
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.75
|
18.84
|
18.75
|
23,867,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.60
|
18.75
|
18.76
|
18.75
|
14,022,600
|
|
|
8/21/2024
|
+0.15 / +0.81%
|
18.50
|
18.85
|
18.45
|
18.75
|
18.69
|
18.75
|
34,804,504
|
|
|
8/20/2024
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.40
|
18.60
|
18.55
|
18.60
|
19,645,303
|
|
|
8/19/2024
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.40
|
18.45
|
18.51
|
18.45
|
12,821,803
|
|
|
8/16/2024
|
+0.40 / +2.22%
|
18.05
|
18.45
|
18.00
|
18.40
|
18.30
|
18.40
|
24,092,004
|
|
|
8/15/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.95
|
18.00
|
18.02
|
18.00
|
7,557,901
|
|
|
8/14/2024
|
-0.15 / -0.83%
|
18.15
|
18.20
|
18.00
|
18.00
|
18.09
|
18.00
|
9,278,282
|
|
|
8/13/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.95
|
18.15
|
18.14
|
18.15
|
10,643,310
|
|
|
8/12/2024
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.80
|
18.15
|
17.95
|
18.15
|
12,636,703
|
|
|
8/9/2024
|
+0.15 / +0.84%
|
17.85
|
18.10
|
17.80
|
18.00
|
17.95
|
18.00
|
11,869,404
|
|
|
8/8/2024
|
-0.15 / -0.83%
|
17.90
|
18.00
|
17.50
|
17.85
|
17.76
|
17.85
|
22,142,411
|
|
|
8/7/2024
|
-0.35 / -1.91%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.15
|
18.00
|
14,903,001
|
|
|
8/6/2024
|
+0.20 / +1.10%
|
18.35
|
18.50
|
18.10
|
18.35
|
18.28
|
18.35
|
16,199,111
|
|
|
8/5/2024
|
-0.60 / -3.20%
|
18.40
|
18.60
|
17.95
|
18.15
|
18.21
|
18.15
|
29,120,903
|
|
|
8/2/2024
|
+0.20 / +1.08%
|
18.50
|
18.75
|
18.35
|
18.75
|
18.52
|
18.75
|
15,295,804
|
|
|
8/1/2024
|
-0.45 / -2.37%
|
19.15
|
19.15
|
18.45
|
18.55
|
18.69
|
18.55
|
15,647,205
|
|
|
7/31/2024
|
+0.45 / +2.43%
|
18.60
|
19.15
|
18.60
|
19.00
|
18.94
|
19.00
|
38,633,414
|
|
|
7/30/2024
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.30
|
18.55
|
18.55
|
18.55
|
12,800,202
|
|
|
7/29/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.46
|
18.40
|
7,226,602
|
|
|
7/26/2024
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.41
|
18.40
|
8,349,607
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|