|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.45
+0.05/+0.21%
3:09:26 PM
|
|
|
|
Closing price on 1/9/2020
|
|
| Open |
20.30 |
| High |
20.80 |
| Low |
20.25 |
| Volume |
4,292,270 |
| Split-adjusted Price |
5.28 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.65 / +3.23%
|
20.30
|
20.80
|
20.25
|
20.75
|
20.57
|
5.28
|
4,292,270
|
|
|
1/8/2020
|
-0.25 / -1.23%
|
20.15
|
20.35
|
19.90
|
20.10
|
20.11
|
5.11
|
2,417,600
|
|
|
1/7/2020
|
+0.40 / +2.01%
|
20.00
|
20.35
|
20.00
|
20.35
|
20.21
|
5.18
|
1,298,520
|
|
|
1/6/2020
|
-0.45 / -2.21%
|
20.15
|
20.35
|
19.95
|
19.95
|
20.17
|
5.08
|
1,655,410
|
|
|
1/3/2020
|
-0.15 / -0.73%
|
20.60
|
20.95
|
20.35
|
20.40
|
20.55
|
5.19
|
1,416,280
|
|
|
1/2/2020
|
+0.55 / +2.75%
|
20.05
|
20.70
|
20.05
|
20.55
|
20.47
|
5.23
|
1,721,220
|
|
|
12/31/2019
|
+0.20 / +1.01%
|
19.80
|
20.15
|
19.80
|
20.00
|
20.00
|
5.09
|
6,500,738
|
|
|
12/30/2019
|
+0.10 / +0.51%
|
19.70
|
19.95
|
19.70
|
19.80
|
19.85
|
5.04
|
2,141,690
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.50
|
19.70
|
19.61
|
5.01
|
1,797,050
|
|
|
12/26/2019
|
+0.15 / +0.77%
|
19.55
|
19.75
|
19.50
|
19.70
|
19.63
|
5.01
|
1,151,860
|
|
|
12/25/2019
|
+0.25 / +1.30%
|
19.40
|
19.65
|
19.40
|
19.55
|
19.54
|
4.97
|
3,607,470
|
|
|
12/24/2019
|
-0.05 / -0.26%
|
19.35
|
19.40
|
19.15
|
19.30
|
19.23
|
4.91
|
1,781,170
|
|
|
12/23/2019
|
-0.25 / -1.28%
|
19.60
|
19.65
|
19.25
|
19.35
|
19.43
|
4.92
|
11,041,660
|
|
|
12/20/2019
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.15
|
19.60
|
19.32
|
4.99
|
3,953,360
|
|
|
12/19/2019
|
-0.05 / -0.26%
|
19.20
|
19.30
|
19.05
|
19.20
|
19.17
|
4.88
|
2,009,470
|
|
|
12/18/2019
|
-0.05 / -0.26%
|
19.20
|
19.40
|
19.20
|
19.25
|
19.30
|
4.90
|
1,834,960
|
|
|
12/17/2019
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.25
|
19.30
|
19.40
|
4.91
|
1,028,290
|
|
|
12/16/2019
|
-0.05 / -0.25%
|
19.50
|
19.75
|
19.25
|
19.60
|
19.45
|
4.99
|
6,877,920
|
|
|
12/13/2019
|
0.00 / 0.00%
|
19.75
|
19.95
|
19.65
|
19.65
|
19.79
|
5.00
|
1,191,530
|
|
|
12/12/2019
|
+0.40 / +2.08%
|
19.25
|
19.70
|
19.25
|
19.65
|
19.53
|
5.00
|
2,710,767
|
|
|
12/11/2019
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.25
|
19.14
|
4.90
|
5,103,605
|
|
|
12/10/2019
|
-0.35 / -1.80%
|
19.40
|
19.40
|
19.00
|
19.05
|
19.19
|
4.85
|
588,880
|
|
|
12/9/2019
|
-0.20 / -1.02%
|
19.45
|
19.70
|
19.20
|
19.40
|
19.39
|
4.94
|
3,841,230
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.35
|
19.65
|
19.30
|
19.60
|
19.56
|
4.99
|
724,890
|
|
|
12/5/2019
|
-0.15 / -0.76%
|
19.60
|
19.75
|
19.35
|
19.60
|
19.56
|
4.99
|
1,038,110
|
|
|
12/4/2019
|
+1.05 / +5.61%
|
18.75
|
19.75
|
18.75
|
19.75
|
19.26
|
5.02
|
9,041,040
|
|
|
12/3/2019
|
-0.80 / -4.10%
|
19.25
|
19.45
|
18.70
|
18.70
|
19.08
|
4.76
|
3,097,790
|
|
|
12/2/2019
|
-0.65 / -3.23%
|
20.00
|
20.15
|
19.50
|
19.50
|
19.72
|
4.96
|
1,150,350
|
|
|
11/29/2019
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.90
|
20.15
|
20.05
|
5.13
|
1,870,320
|
|
|
11/28/2019
|
-0.35 / -1.72%
|
20.30
|
20.40
|
20.00
|
20.05
|
20.13
|
5.10
|
3,533,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
427,600
|
17.50
|
-0.57%
|
|
|
|
ACB
|
7,349,800
|
20.35
|
-1.45%
|
|
|
|
BAB
|
12,600
|
10.00
|
-5.66%
|
|
|
|
BID
|
3,111,500
|
33.90
|
-1.74%
|
|
|
|
BVB
|
1,208,100
|
10.50
|
-3.23%
|
|
|
|
CTG
|
4,985,500
|
29.20
|
-1.85%
|
|
|
|
EIB
|
2,569,600
|
16.10
|
-1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|