|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.00
-0.20/-1.04%
3:03:33 PM
|
|
|
|
Closing price on 12/4/2024
|
|
| Open |
19.05 |
| High |
19.15 |
| Low |
18.95 |
| Volume |
8,538,700 |
| Split-adjusted Price |
19.00 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.20 / -1.04%
|
19.05
|
19.15
|
18.95
|
19.00
|
19.00
|
19.00
|
8,538,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.09
|
19.20
|
17,364,600
|
|
|
12/2/2024
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.17
|
19.20
|
20,864,601
|
|
|
11/29/2024
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.13
|
19.15
|
11,398,401
|
|
|
11/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.05
|
19.05
|
19.21
|
19.05
|
27,018,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.05
|
19.05
|
6,922,701
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.05
|
19.40
|
19.05
|
19.05
|
19.29
|
19.05
|
33,380,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.10
|
19.05
|
8,109,800
|
|
|
11/22/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.05
|
19.05
|
19.21
|
19.05
|
18,059,300
|
|
|
11/21/2024
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.60
|
19.20
|
19.01
|
19.20
|
28,295,200
|
|
|
11/20/2024
|
+0.20 / +1.08%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.73
|
18.70
|
17,682,701
|
|
|
11/19/2024
|
-0.20 / -1.07%
|
18.75
|
18.80
|
18.50
|
18.50
|
18.60
|
18.50
|
11,226,801
|
|
|
11/18/2024
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.45
|
18.70
|
18.65
|
18.70
|
25,797,503
|
|
|
11/15/2024
|
-0.30 / -1.58%
|
18.85
|
18.95
|
18.70
|
18.70
|
18.78
|
18.70
|
20,699,302
|
|
|
11/14/2024
|
-0.35 / -1.81%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
19.00
|
17,485,406
|
|
|
11/13/2024
|
+0.25 / +1.31%
|
18.95
|
19.35
|
18.75
|
19.35
|
19.10
|
19.35
|
25,401,806
|
|
|
11/12/2024
|
-0.10 / -0.52%
|
19.25
|
19.25
|
18.90
|
19.10
|
19.04
|
19.10
|
15,881,913
|
|
|
11/11/2024
|
-0.30 / -1.54%
|
19.45
|
19.45
|
18.95
|
19.20
|
19.14
|
19.20
|
28,193,923
|
|
|
11/8/2024
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.48
|
19.50
|
25,171,329
|
|
|
11/7/2024
|
-0.15 / -0.76%
|
19.90
|
19.95
|
19.60
|
19.70
|
19.74
|
19.70
|
13,396,029
|
|
|
11/6/2024
|
+0.15 / +0.76%
|
19.75
|
19.95
|
19.70
|
19.85
|
19.84
|
19.85
|
16,255,901
|
|
|
11/5/2024
|
0.00 / 0.00%
|
19.55
|
19.80
|
19.55
|
19.70
|
19.71
|
19.70
|
10,174,500
|
|
|
11/4/2024
|
-0.45 / -2.23%
|
20.15
|
20.20
|
19.60
|
19.70
|
19.74
|
19.70
|
30,609,301
|
|
|
11/1/2024
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.05
|
20.15
|
20.20
|
20.15
|
21,603,900
|
|
|
10/31/2024
|
+0.20 / +0.99%
|
20.25
|
20.45
|
20.15
|
20.45
|
20.31
|
20.45
|
15,454,616
|
|
|
10/30/2024
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.15
|
20.25
|
20.23
|
20.25
|
15,367,912
|
|
|
10/29/2024
|
+0.15 / +0.75%
|
20.20
|
20.30
|
20.15
|
20.25
|
20.21
|
20.25
|
25,220,611
|
|
|
10/28/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
11,242,626
|
|
|
10/25/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.08
|
20.10
|
18,005,417
|
|
|
10/24/2024
|
-0.45 / -2.20%
|
20.40
|
20.45
|
20.00
|
20.00
|
20.24
|
20.00
|
26,149,614
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
4,137,800
|
35.30
|
-1.67%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
EVF
|
9,092,700
|
10.20
|
-3.32%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|