|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.70
-0.15/-0.76%
3:05:01 PM
|
|
|
|
Closing price on 1/26/2022
|
|
| Open |
34.90 |
| High |
36.35 |
| Low |
34.80 |
| Volume |
18,805,000 |
| Split-adjusted Price |
21.66 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+1.00 / +2.87%
|
34.90
|
36.35
|
34.80
|
35.90
|
35.53
|
21.66
|
18,805,000
|
|
|
1/25/2022
|
+1.45 / +4.33%
|
33.40
|
34.90
|
33.10
|
34.90
|
33.72
|
21.06
|
11,750,500
|
|
|
1/24/2022
|
-0.85 / -2.48%
|
34.05
|
34.35
|
33.00
|
33.45
|
33.81
|
20.18
|
11,998,200
|
|
|
1/21/2022
|
+0.35 / +1.03%
|
34.00
|
34.75
|
33.55
|
34.30
|
34.26
|
20.69
|
9,127,100
|
|
|
1/20/2022
|
+0.45 / +1.34%
|
33.60
|
33.95
|
33.20
|
33.95
|
33.60
|
20.48
|
7,806,800
|
|
|
1/19/2022
|
+0.25 / +0.75%
|
33.30
|
33.95
|
33.30
|
33.50
|
33.58
|
20.21
|
6,560,599
|
|
|
1/18/2022
|
+0.20 / +0.61%
|
33.05
|
33.90
|
33.00
|
33.25
|
33.35
|
20.06
|
6,483,100
|
|
|
1/17/2022
|
-1.80 / -5.16%
|
34.85
|
35.10
|
33.05
|
33.05
|
34.41
|
19.94
|
12,818,900
|
|
|
1/14/2022
|
-0.40 / -1.13%
|
35.25
|
35.40
|
34.70
|
34.85
|
35.09
|
21.03
|
7,407,700
|
|
|
1/13/2022
|
-0.15 / -0.42%
|
35.70
|
36.25
|
34.95
|
35.25
|
35.74
|
21.27
|
16,366,100
|
|
|
1/12/2022
|
+1.10 / +3.21%
|
34.20
|
35.45
|
33.85
|
35.40
|
34.63
|
21.36
|
12,592,100
|
|
|
1/11/2022
|
-0.10 / -0.29%
|
34.40
|
34.80
|
34.00
|
34.30
|
34.39
|
20.69
|
9,857,900
|
|
|
1/10/2022
|
-0.20 / -0.58%
|
34.50
|
35.10
|
34.15
|
34.40
|
34.56
|
20.76
|
11,069,825
|
|
|
1/7/2022
|
-0.55 / -1.56%
|
35.10
|
35.15
|
34.60
|
34.60
|
34.76
|
20.88
|
11,996,200
|
|
|
1/6/2022
|
-0.35 / -0.99%
|
35.30
|
35.50
|
34.90
|
35.15
|
35.14
|
21.21
|
14,840,400
|
|
|
1/5/2022
|
-0.55 / -1.53%
|
36.05
|
36.15
|
35.50
|
35.50
|
35.86
|
21.42
|
14,492,100
|
|
|
1/4/2022
|
+0.25 / +0.70%
|
36.15
|
36.35
|
36.00
|
36.05
|
36.20
|
21.75
|
15,193,899
|
|
|
12/31/2021
|
+0.40 / +1.13%
|
35.50
|
36.20
|
35.45
|
35.80
|
35.87
|
21.60
|
11,820,000
|
|
|
12/30/2021
|
+0.65 / +1.87%
|
34.90
|
35.55
|
34.85
|
35.40
|
35.37
|
21.36
|
10,167,498
|
|
|
12/29/2021
|
+0.20 / +0.58%
|
34.70
|
35.20
|
34.65
|
34.75
|
34.91
|
20.97
|
12,852,400
|
|
|
12/28/2021
|
+0.20 / +0.58%
|
34.50
|
34.55
|
34.10
|
34.55
|
34.35
|
20.85
|
10,574,900
|
|
|
12/27/2021
|
+0.10 / +0.29%
|
34.55
|
34.70
|
34.00
|
34.35
|
34.33
|
20.73
|
7,645,200
|
|
|
12/24/2021
|
+1.85 / +5.71%
|
32.70
|
34.35
|
32.50
|
34.25
|
33.34
|
20.66
|
13,177,600
|
|
|
12/23/2021
|
-1.20 / -3.57%
|
33.60
|
33.90
|
32.30
|
32.40
|
33.05
|
19.55
|
18,647,800
|
|
|
12/22/2021
|
-0.55 / -1.61%
|
34.20
|
34.40
|
33.60
|
33.60
|
33.90
|
20.27
|
20,226,000
|
|
|
12/21/2021
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.15
|
34.22
|
20.60
|
11,970,998
|
|
|
12/20/2021
|
+0.35 / +1.04%
|
34.30
|
34.95
|
33.80
|
34.15
|
34.39
|
20.60
|
23,286,496
|
|
|
12/17/2021
|
+0.10 / +0.30%
|
33.90
|
34.40
|
33.70
|
33.80
|
33.94
|
20.39
|
29,809,400
|
|
|
12/16/2021
|
-0.95 / -2.74%
|
35.00
|
35.00
|
33.50
|
33.70
|
34.08
|
20.33
|
37,596,500
|
|
|
12/15/2021
|
-0.35 / -1.00%
|
35.00
|
35.10
|
34.45
|
34.65
|
34.65
|
20.91
|
26,319,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|