|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.40
+0.20/+0.86%
3:09:25 PM
|
|
|
|
Closing price on 1/8/2021
|
|
| Open |
35.35 |
| High |
36.00 |
| Low |
34.95 |
| Volume |
4,775,600 |
| Split-adjusted Price |
9.04 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.65 / +1.86%
|
35.35
|
36.00
|
34.95
|
35.55
|
35.58
|
9.04
|
4,775,600
|
|
|
1/7/2021
|
+0.50 / +1.45%
|
34.55
|
34.95
|
34.10
|
34.90
|
34.62
|
8.88
|
5,946,300
|
|
|
1/6/2021
|
+0.05 / +0.15%
|
35.00
|
35.00
|
34.20
|
34.40
|
34.68
|
8.75
|
8,346,400
|
|
|
1/5/2021
|
+0.15 / +0.44%
|
34.00
|
34.65
|
33.90
|
34.35
|
34.30
|
8.74
|
8,058,200
|
|
|
1/4/2021
|
+1.70 / +5.23%
|
32.90
|
34.20
|
32.55
|
34.20
|
33.46
|
8.70
|
11,222,500
|
|
|
12/31/2020
|
+0.70 / +2.20%
|
31.80
|
32.85
|
31.80
|
32.50
|
32.24
|
8.27
|
7,292,340
|
|
|
12/30/2020
|
+0.10 / +0.32%
|
31.85
|
32.40
|
31.80
|
31.80
|
32.02
|
8.09
|
5,655,530
|
|
|
12/29/2020
|
-0.60 / -1.86%
|
32.25
|
32.40
|
31.60
|
31.70
|
31.97
|
8.06
|
6,440,160
|
|
|
12/28/2020
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.00
|
32.30
|
32.59
|
8.22
|
5,172,820
|
|
|
12/25/2020
|
+1.00 / +3.17%
|
31.00
|
32.50
|
30.90
|
32.50
|
31.99
|
8.27
|
6,503,960
|
|
|
12/24/2020
|
-0.50 / -1.56%
|
32.00
|
32.45
|
30.00
|
31.50
|
31.08
|
8.01
|
7,201,870
|
|
|
12/23/2020
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.00
|
32.00
|
32.54
|
8.14
|
6,383,140
|
|
|
12/22/2020
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.20
|
33.00
|
32.83
|
8.39
|
6,926,550
|
|
|
12/21/2020
|
+1.35 / +4.27%
|
32.10
|
33.50
|
32.10
|
33.00
|
32.70
|
8.39
|
6,359,030
|
|
|
12/18/2020
|
+2.05 / +6.93%
|
30.20
|
31.65
|
30.00
|
31.65
|
31.12
|
8.05
|
14,005,390
|
|
|
12/17/2020
|
+0.30 / +1.02%
|
29.20
|
30.25
|
29.05
|
29.60
|
29.71
|
7.53
|
12,048,690
|
|
|
12/16/2020
|
+1.20 / +4.27%
|
28.35
|
29.40
|
28.00
|
29.30
|
28.88
|
7.45
|
7,540,790
|
|
|
12/15/2020
|
-0.60 / -2.09%
|
28.90
|
28.95
|
28.05
|
28.10
|
28.51
|
7.15
|
8,322,340
|
|
|
12/14/2020
|
+0.40 / +1.41%
|
28.70
|
28.95
|
28.40
|
28.70
|
28.74
|
7.30
|
8,856,400
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.15
|
28.30
|
27.80
|
28.30
|
28.08
|
7.20
|
9,368,030
|
|
|
12/10/2020
|
-0.45 / -1.58%
|
28.50
|
28.55
|
28.00
|
28.00
|
28.33
|
7.12
|
6,860,320
|
|
|
12/9/2020
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.35
|
28.45
|
28.51
|
7.24
|
6,979,840
|
|
|
12/8/2020
|
+0.25 / +0.89%
|
28.50
|
28.55
|
28.10
|
28.35
|
28.32
|
7.21
|
5,903,470
|
|
|
12/7/2020
|
+0.30 / +1.08%
|
28.20
|
28.35
|
27.90
|
28.10
|
28.05
|
7.15
|
6,944,700
|
|
|
12/4/2020
|
-0.50 / -1.77%
|
28.20
|
28.55
|
27.80
|
27.80
|
28.11
|
7.07
|
7,875,980
|
|
|
12/3/2020
|
+0.60 / +2.17%
|
27.70
|
28.45
|
27.50
|
28.30
|
28.15
|
7.20
|
8,865,590
|
|
|
12/2/2020
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.40
|
27.70
|
27.72
|
7.05
|
8,409,440
|
|
|
12/1/2020
|
+1.10 / +4.10%
|
26.40
|
28.00
|
26.35
|
27.90
|
27.07
|
7.10
|
12,983,390
|
|
|
11/30/2020
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
6.82
|
9,088,440
|
|
|
11/27/2020
|
-0.20 / -0.74%
|
27.15
|
27.25
|
26.70
|
27.00
|
27.02
|
6.87
|
7,652,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|