|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
20.90
+0.05/+0.24%
3:09:29 PM
|
|
|
|
Closing price on 1/24/2019
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
2,058,500 |
| Split-adjusted Price |
6.59 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.98
|
6.59
|
2,058,500
|
|
|
1/23/2019
|
+0.25 / +1.27%
|
19.55
|
19.95
|
19.55
|
19.90
|
19.76
|
6.49
|
1,413,360
|
|
|
1/22/2019
|
-0.35 / -1.75%
|
20.00
|
20.35
|
19.65
|
19.65
|
20.07
|
6.41
|
2,302,970
|
|
|
1/21/2019
|
+0.75 / +3.90%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.79
|
6.53
|
2,531,400
|
|
|
1/18/2019
|
+0.25 / +1.32%
|
19.30
|
19.50
|
19.15
|
19.25
|
19.31
|
6.28
|
1,672,450
|
|
|
1/17/2019
|
-0.85 / -4.28%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.61
|
6.20
|
1,419,860
|
|
|
1/16/2019
|
+0.60 / +3.12%
|
19.30
|
19.95
|
19.30
|
19.85
|
19.69
|
6.48
|
3,962,960
|
|
|
1/15/2019
|
+0.20 / +1.05%
|
19.05
|
19.35
|
19.00
|
19.25
|
19.16
|
6.28
|
1,308,800
|
|
|
1/14/2019
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.85
|
19.05
|
19.01
|
6.22
|
1,349,670
|
|
|
1/11/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.10
|
19.24
|
6.23
|
2,425,668
|
|
|
1/10/2019
|
+0.05 / +0.26%
|
19.20
|
19.45
|
19.15
|
19.20
|
19.29
|
6.27
|
1,662,607
|
|
|
1/9/2019
|
0.00 / 0.00%
|
19.20
|
19.55
|
19.15
|
19.15
|
19.31
|
6.25
|
2,027,690
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.15
|
19.30
|
18.95
|
19.15
|
19.11
|
6.25
|
1,384,840
|
|
|
1/7/2019
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.15
|
19.25
|
19.40
|
6.28
|
3,012,350
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
18.90
|
19.15
|
18.35
|
18.95
|
18.72
|
6.18
|
1,998,210
|
|
|
1/3/2019
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.70
|
19.00
|
18.99
|
6.20
|
3,618,830
|
|
|
1/2/2019
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.40
|
19.40
|
19.63
|
6.33
|
1,037,420
|
|
|
12/28/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
19.95
|
19.81
|
6.51
|
1,210,980
|
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.40
|
20.40
|
19.70
|
19.85
|
20.08
|
6.48
|
2,232,670
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.80
|
19.95
|
19.50
|
19.50
|
19.74
|
6.36
|
1,092,150
|
|
|
12/25/2018
|
-0.75 / -3.69%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.73
|
6.40
|
2,234,640
|
|
|
12/24/2018
|
-0.35 / -1.69%
|
20.70
|
20.90
|
20.35
|
20.35
|
20.64
|
6.64
|
805,350
|
|
|
12/21/2018
|
+0.40 / +1.97%
|
20.10
|
20.70
|
20.05
|
20.70
|
20.42
|
6.76
|
9,752,010
|
|
|
12/20/2018
|
-0.40 / -1.93%
|
20.45
|
20.75
|
20.30
|
20.30
|
20.49
|
6.62
|
4,092,390
|
|
|
12/19/2018
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.20
|
20.70
|
20.48
|
6.76
|
5,710,153
|
|
|
12/18/2018
|
-0.30 / -1.43%
|
20.50
|
21.00
|
20.20
|
20.70
|
20.55
|
6.76
|
4,686,660
|
|
|
12/17/2018
|
-0.80 / -3.67%
|
21.70
|
21.70
|
20.80
|
21.00
|
21.26
|
6.85
|
8,776,472
|
|
|
12/14/2018
|
-0.65 / -2.90%
|
22.45
|
22.45
|
21.80
|
21.80
|
22.06
|
7.11
|
3,630,390
|
|
|
12/13/2018
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.40
|
22.45
|
22.54
|
7.33
|
3,436,720
|
|
|
12/12/2018
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.35
|
7.31
|
4,813,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,016,200
|
9.10
|
2.25%
|
|
|
|
ACB
|
15,112,900
|
22.45
|
0.00%
|
|
|
|
BAB
|
28,600
|
12.40
|
1.64%
|
|
|
|
BID
|
5,679,300
|
38.30
|
-0.26%
|
|
|
|
BVB
|
15,023,300
|
14.50
|
7.41%
|
|
|
|
CTG
|
7,521,100
|
45.00
|
0.11%
|
|
|
|
EIB
|
13,663,400
|
24.55
|
-0.61%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|