|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.60
+0.25/+1.36%
9:29:59 AM
|
|
|
|
Closing price on 1/20/2021
|
|
| Open |
34.00 |
| High |
34.50 |
| Low |
31.60 |
| Volume |
8,073,200 |
| Split-adjusted Price |
11.16 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+0.30 / +0.88%
|
34.00
|
34.50
|
31.60
|
34.20
|
33.19
|
11.16
|
8,073,200
|
|
|
1/19/2021
|
-2.55 / -7.00%
|
36.10
|
36.25
|
33.90
|
33.90
|
34.82
|
11.06
|
7,565,600
|
|
|
1/18/2021
|
-0.80 / -2.15%
|
37.25
|
37.35
|
36.45
|
36.45
|
36.85
|
11.89
|
5,973,300
|
|
|
1/15/2021
|
+0.45 / +1.22%
|
37.15
|
38.00
|
37.00
|
37.25
|
37.56
|
12.16
|
4,891,500
|
|
|
1/14/2021
|
+1.10 / +3.08%
|
36.00
|
37.30
|
35.50
|
36.80
|
36.53
|
12.01
|
6,698,000
|
|
|
1/13/2021
|
+0.80 / +2.29%
|
34.90
|
36.20
|
34.70
|
35.70
|
35.29
|
11.65
|
5,696,300
|
|
|
1/12/2021
|
-0.30 / -0.85%
|
35.20
|
35.20
|
34.30
|
34.90
|
34.55
|
11.39
|
4,779,500
|
|
|
1/11/2021
|
-0.35 / -0.98%
|
36.00
|
36.00
|
35.05
|
35.20
|
35.24
|
11.49
|
5,096,500
|
|
|
1/8/2021
|
+0.65 / +1.86%
|
35.35
|
36.00
|
34.95
|
35.55
|
35.58
|
11.60
|
4,775,600
|
|
|
1/7/2021
|
+0.50 / +1.45%
|
34.55
|
34.95
|
34.10
|
34.90
|
34.62
|
11.39
|
5,946,300
|
|
|
1/6/2021
|
+0.05 / +0.15%
|
35.00
|
35.00
|
34.20
|
34.40
|
34.68
|
11.23
|
8,346,400
|
|
|
1/5/2021
|
+0.15 / +0.44%
|
34.00
|
34.65
|
33.90
|
34.35
|
34.30
|
11.21
|
8,058,200
|
|
|
1/4/2021
|
+1.70 / +5.23%
|
32.90
|
34.20
|
32.55
|
34.20
|
33.46
|
11.16
|
11,222,500
|
|
|
12/31/2020
|
+0.70 / +2.20%
|
31.80
|
32.85
|
31.80
|
32.50
|
32.24
|
10.61
|
7,292,340
|
|
|
12/30/2020
|
+0.10 / +0.32%
|
31.85
|
32.40
|
31.80
|
31.80
|
32.02
|
10.38
|
5,655,530
|
|
|
12/29/2020
|
-0.60 / -1.86%
|
32.25
|
32.40
|
31.60
|
31.70
|
31.97
|
10.34
|
6,440,160
|
|
|
12/28/2020
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.00
|
32.30
|
32.59
|
10.54
|
5,172,820
|
|
|
12/25/2020
|
+1.00 / +3.17%
|
31.00
|
32.50
|
30.90
|
32.50
|
31.99
|
10.61
|
6,503,960
|
|
|
12/24/2020
|
-0.50 / -1.56%
|
32.00
|
32.45
|
30.00
|
31.50
|
31.08
|
10.28
|
7,201,870
|
|
|
12/23/2020
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.00
|
32.00
|
32.54
|
10.44
|
6,383,140
|
|
|
12/22/2020
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.20
|
33.00
|
32.83
|
10.77
|
6,926,550
|
|
|
12/21/2020
|
+1.35 / +4.27%
|
32.10
|
33.50
|
32.10
|
33.00
|
32.70
|
10.77
|
6,359,030
|
|
|
12/18/2020
|
+2.05 / +6.93%
|
30.20
|
31.65
|
30.00
|
31.65
|
31.12
|
10.33
|
14,005,390
|
|
|
12/17/2020
|
+0.30 / +1.02%
|
29.20
|
30.25
|
29.05
|
29.60
|
29.71
|
9.66
|
12,048,690
|
|
|
12/16/2020
|
+1.20 / +4.27%
|
28.35
|
29.40
|
28.00
|
29.30
|
28.88
|
9.56
|
7,540,790
|
|
|
12/15/2020
|
-0.60 / -2.09%
|
28.90
|
28.95
|
28.05
|
28.10
|
28.51
|
9.17
|
8,322,340
|
|
|
12/14/2020
|
+0.40 / +1.41%
|
28.70
|
28.95
|
28.40
|
28.70
|
28.74
|
9.37
|
8,856,400
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.15
|
28.30
|
27.80
|
28.30
|
28.08
|
9.24
|
9,368,030
|
|
|
12/10/2020
|
-0.45 / -1.58%
|
28.50
|
28.55
|
28.00
|
28.00
|
28.33
|
9.14
|
6,860,320
|
|
|
12/9/2020
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.35
|
28.45
|
28.51
|
9.28
|
6,979,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:29:58 AM
|
|
|
|
|