|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.95
+0.40/+2.42%
3:10:03 PM
|
|
|
|
Closing price on 4/18/2025
|
|
| Open |
16.65 |
| High |
17.25 |
| Low |
16.65 |
| Volume |
16,480,100 |
| Split-adjusted Price |
16.95 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.40 / +2.42%
|
16.65
|
17.25
|
16.65
|
16.95
|
16.97
|
16.95
|
16,480,100
|
|
|
4/17/2025
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.35
|
16.55
|
16.54
|
16.55
|
22,115,700
|
|
|
4/16/2025
|
-0.10 / -0.59%
|
16.85
|
17.00
|
16.70
|
16.80
|
16.83
|
16.80
|
14,138,200
|
|
|
4/15/2025
|
-0.40 / -2.31%
|
17.20
|
17.25
|
16.85
|
16.90
|
17.02
|
16.90
|
19,615,100
|
|
|
4/14/2025
|
-0.15 / -0.86%
|
17.50
|
17.70
|
17.25
|
17.30
|
17.46
|
17.30
|
31,105,801
|
|
|
4/11/2025
|
+0.40 / +2.35%
|
17.00
|
17.65
|
16.80
|
17.45
|
17.22
|
17.45
|
61,278,401
|
|
|
4/10/2025
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
1,923,603
|
|
|
4/9/2025
|
-0.30 / -1.85%
|
15.20
|
16.50
|
15.15
|
15.95
|
15.68
|
15.95
|
56,307,800
|
|
|
4/8/2025
|
-1.20 / -6.88%
|
17.00
|
17.20
|
16.25
|
16.25
|
16.34
|
16.25
|
27,377,903
|
|
|
4/4/2025
|
-0.40 / -2.24%
|
16.80
|
17.45
|
16.65
|
17.45
|
16.92
|
17.45
|
46,810,001
|
|
|
4/3/2025
|
-1.30 / -6.79%
|
18.20
|
18.55
|
17.85
|
17.85
|
18.08
|
17.85
|
41,011,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.10
|
19.15
|
19.21
|
19.15
|
11,701,401
|
|
|
4/1/2025
|
+0.15 / +0.79%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.09
|
19.15
|
9,060,047
|
|
|
3/31/2025
|
-0.25 / -1.30%
|
19.15
|
19.25
|
19.00
|
19.00
|
19.08
|
19.00
|
15,183,811
|
|
|
3/28/2025
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.20
|
19.25
|
19.26
|
19.25
|
12,071,400
|
|
|
3/27/2025
|
-0.10 / -0.52%
|
19.25
|
19.45
|
19.25
|
19.25
|
19.32
|
19.25
|
7,656,600
|
|
|
3/26/2025
|
-0.15 / -0.77%
|
19.50
|
19.65
|
19.30
|
19.35
|
19.47
|
19.35
|
15,162,300
|
|
|
3/25/2025
|
-0.10 / -0.51%
|
19.65
|
19.70
|
19.45
|
19.50
|
19.53
|
19.50
|
12,586,900
|
|
|
3/24/2025
|
+0.10 / +0.51%
|
19.50
|
19.65
|
19.25
|
19.60
|
19.46
|
19.60
|
22,405,100
|
|
|
3/21/2025
|
-0.10 / -0.51%
|
19.60
|
19.65
|
19.40
|
19.50
|
19.48
|
19.50
|
10,510,103
|
|
|
3/20/2025
|
+0.15 / +0.77%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.52
|
19.60
|
23,239,403
|
|
|
3/19/2025
|
-0.35 / -1.77%
|
19.75
|
19.75
|
19.40
|
19.45
|
19.54
|
19.45
|
36,438,701
|
|
|
3/18/2025
|
-0.40 / -1.98%
|
20.25
|
20.30
|
19.80
|
19.80
|
19.98
|
19.80
|
26,171,100
|
|
|
3/17/2025
|
+0.60 / +3.06%
|
19.75
|
20.40
|
19.60
|
20.20
|
20.09
|
20.20
|
79,545,101
|
|
|
3/14/2025
|
+0.35 / +1.82%
|
19.30
|
19.60
|
19.20
|
19.60
|
19.45
|
19.60
|
17,943,601
|
|
|
3/13/2025
|
-0.35 / -1.79%
|
19.65
|
19.65
|
19.20
|
19.25
|
19.41
|
19.25
|
23,537,504
|
|
|
3/12/2025
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.66
|
19.60
|
27,621,701
|
|
|
3/11/2025
|
+0.30 / +1.55%
|
19.25
|
19.75
|
19.20
|
19.70
|
19.52
|
19.70
|
37,545,201
|
|
|
3/10/2025
|
+0.15 / +0.78%
|
19.40
|
19.65
|
19.30
|
19.40
|
19.52
|
19.40
|
34,122,105
|
|
|
3/7/2025
|
+0.10 / +0.52%
|
19.20
|
19.45
|
19.15
|
19.25
|
19.32
|
19.25
|
20,716,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,414,900
|
7.50
|
4.17%
|
|
|
|
ACB
|
10,996,500
|
24.50
|
0.82%
|
|
|
|
BAB
|
8,300
|
11.00
|
0.00%
|
|
|
|
BID
|
3,477,600
|
35.95
|
0.28%
|
|
|
|
BVB
|
3,552,500
|
12.10
|
2.54%
|
|
|
|
CTG
|
8,510,000
|
37.45
|
0.54%
|
|
|
|
EIB
|
16,376,500
|
18.95
|
4.70%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|