|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 1/8/2019
|
|
| Open |
19.15 |
| High |
19.30 |
| Low |
18.95 |
| Volume |
1,384,840 |
| Split-adjusted Price |
6.42 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.15
|
19.30
|
18.95
|
19.15
|
19.11
|
6.42
|
1,384,840
|
|
|
1/7/2019
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.15
|
19.25
|
19.40
|
6.45
|
3,012,350
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
18.90
|
19.15
|
18.35
|
18.95
|
18.72
|
6.35
|
1,998,210
|
|
|
1/3/2019
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.70
|
19.00
|
18.99
|
6.37
|
3,618,830
|
|
|
1/2/2019
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.40
|
19.40
|
19.63
|
6.50
|
1,037,420
|
|
|
12/28/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.60
|
19.95
|
19.81
|
6.69
|
1,210,980
|
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.40
|
20.40
|
19.70
|
19.85
|
20.08
|
6.65
|
2,232,670
|
|
|
12/26/2018
|
-0.10 / -0.51%
|
19.80
|
19.95
|
19.50
|
19.50
|
19.74
|
6.54
|
1,092,150
|
|
|
12/25/2018
|
-0.75 / -3.69%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.73
|
6.57
|
2,234,640
|
|
|
12/24/2018
|
-0.35 / -1.69%
|
20.70
|
20.90
|
20.35
|
20.35
|
20.64
|
6.82
|
805,350
|
|
|
12/21/2018
|
+0.40 / +1.97%
|
20.10
|
20.70
|
20.05
|
20.70
|
20.42
|
6.94
|
9,752,010
|
|
|
12/20/2018
|
-0.40 / -1.93%
|
20.45
|
20.75
|
20.30
|
20.30
|
20.49
|
6.80
|
4,092,390
|
|
|
12/19/2018
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.20
|
20.70
|
20.48
|
6.94
|
5,710,153
|
|
|
12/18/2018
|
-0.30 / -1.43%
|
20.50
|
21.00
|
20.20
|
20.70
|
20.55
|
6.94
|
4,686,660
|
|
|
12/17/2018
|
-0.80 / -3.67%
|
21.70
|
21.70
|
20.80
|
21.00
|
21.26
|
7.04
|
8,776,472
|
|
|
12/14/2018
|
-0.65 / -2.90%
|
22.45
|
22.45
|
21.80
|
21.80
|
22.06
|
7.31
|
3,630,390
|
|
|
12/13/2018
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.40
|
22.45
|
22.54
|
7.53
|
3,436,720
|
|
|
12/12/2018
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.35
|
7.51
|
4,813,900
|
|
|
12/11/2018
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.10
|
22.50
|
22.42
|
7.54
|
4,200,512
|
|
|
12/10/2018
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.35
|
22.65
|
22.61
|
7.59
|
3,653,260
|
|
|
12/7/2018
|
+0.30 / +1.34%
|
22.40
|
23.00
|
22.40
|
22.70
|
22.76
|
7.61
|
4,274,220
|
|
|
12/6/2018
|
-0.10 / -0.44%
|
22.30
|
22.40
|
21.95
|
22.40
|
22.22
|
7.51
|
3,334,560
|
|
|
12/5/2018
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.26
|
7.54
|
4,462,233
|
|
|
12/4/2018
|
+0.35 / +1.59%
|
22.05
|
22.60
|
21.85
|
22.40
|
22.26
|
7.51
|
5,329,380
|
|
|
12/3/2018
|
+1.25 / +6.01%
|
21.20
|
22.05
|
21.20
|
22.05
|
21.70
|
7.39
|
3,882,890
|
|
|
11/30/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.80
|
20.81
|
6.97
|
1,567,517
|
|
|
11/29/2018
|
-0.20 / -0.95%
|
21.25
|
21.50
|
20.80
|
20.80
|
21.06
|
6.97
|
1,624,280
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.55
|
21.00
|
20.79
|
7.04
|
2,456,400
|
|
|
11/27/2018
|
-0.60 / -2.78%
|
21.60
|
21.75
|
20.80
|
21.00
|
21.30
|
7.04
|
2,938,040
|
|
|
11/26/2018
|
-0.35 / -1.59%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.56
|
7.24
|
1,827,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|