|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.40
-0.05/-0.27%
3:09:27 PM
|
|
|
|
Closing price on 10/23/2023
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
20.70 |
| Volume |
14,445,800 |
| Split-adjusted Price |
18.55 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.55 / -2.55%
|
21.60
|
21.70
|
20.70
|
21.05
|
21.11
|
18.55
|
14,445,800
|
|
|
10/20/2023
|
+0.15 / +0.70%
|
21.60
|
22.10
|
21.45
|
21.60
|
21.65
|
19.03
|
10,805,700
|
|
|
10/19/2023
|
-1.05 / -4.67%
|
22.20
|
22.40
|
21.45
|
21.45
|
21.97
|
18.90
|
12,570,700
|
|
|
10/18/2023
|
-0.20 / -0.88%
|
22.50
|
23.15
|
21.75
|
22.50
|
22.69
|
19.82
|
42,138,000
|
|
|
10/17/2023
|
+0.20 / +0.89%
|
22.45
|
22.70
|
22.20
|
22.70
|
22.55
|
20.00
|
28,839,901
|
|
|
10/16/2023
|
+0.55 / +2.51%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.13
|
19.82
|
26,096,800
|
|
|
10/13/2023
|
+0.10 / +0.46%
|
21.65
|
22.00
|
21.40
|
21.95
|
21.73
|
19.34
|
14,714,000
|
|
|
10/12/2023
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.60
|
21.85
|
21.75
|
19.25
|
11,649,300
|
|
|
10/11/2023
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.59
|
19.21
|
9,126,601
|
|
|
10/10/2023
|
+0.20 / +0.93%
|
21.35
|
21.60
|
21.30
|
21.60
|
21.47
|
19.03
|
11,693,200
|
|
|
10/9/2023
|
+0.45 / +2.15%
|
21.00
|
21.40
|
20.75
|
21.40
|
21.12
|
18.86
|
13,973,901
|
|
|
10/6/2023
|
+0.15 / +0.72%
|
20.95
|
21.05
|
20.70
|
20.95
|
20.89
|
18.46
|
13,211,000
|
|
|
10/5/2023
|
-0.20 / -0.95%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.88
|
18.33
|
8,948,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
20.50
|
21.25
|
20.50
|
21.00
|
21.05
|
18.50
|
6,975,100
|
|
|
10/3/2023
|
-0.80 / -3.67%
|
21.50
|
21.60
|
20.70
|
21.00
|
21.13
|
18.50
|
13,701,900
|
|
|
10/2/2023
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.65
|
19.21
|
11,272,934
|
|
|
9/29/2023
|
+0.50 / +2.36%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.38
|
19.12
|
10,579,626
|
|
|
9/28/2023
|
+0.20 / +0.95%
|
20.75
|
21.40
|
20.55
|
21.20
|
21.00
|
18.68
|
13,533,806
|
|
|
9/27/2023
|
+0.55 / +2.69%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.58
|
18.50
|
12,776,005
|
|
|
9/26/2023
|
+0.05 / +0.25%
|
20.60
|
20.70
|
20.25
|
20.45
|
20.44
|
18.02
|
19,574,735
|
|
|
9/25/2023
|
-0.85 / -4.00%
|
21.20
|
21.30
|
20.40
|
20.40
|
20.77
|
17.97
|
14,809,147
|
|
|
9/22/2023
|
-0.40 / -1.85%
|
21.20
|
21.35
|
20.85
|
21.25
|
21.06
|
18.72
|
19,848,048
|
|
|
9/21/2023
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
19.08
|
11,671,447
|
|
|
9/20/2023
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.55
|
21.90
|
21.79
|
19.30
|
14,303,836
|
|
|
9/19/2023
|
-0.25 / -1.13%
|
22.05
|
22.15
|
21.60
|
21.90
|
21.83
|
19.30
|
38,789,110
|
|
|
9/18/2023
|
-0.40 / -1.77%
|
22.50
|
22.50
|
21.90
|
22.15
|
22.14
|
19.52
|
17,640,000
|
|
|
9/15/2023
|
+0.15 / +0.67%
|
22.45
|
22.65
|
22.20
|
22.55
|
22.44
|
19.87
|
25,670,400
|
|
|
9/14/2023
|
-0.05 / -0.22%
|
22.40
|
22.60
|
22.00
|
22.40
|
22.32
|
19.74
|
25,975,749
|
|
|
9/13/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.05
|
22.45
|
22.31
|
19.78
|
31,026,700
|
|
|
9/12/2023
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.70
|
22.30
|
22.06
|
19.65
|
21,837,601
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,950,600
|
8.40
|
0.00%
|
|
|
|
ACB
|
8,984,400
|
21.35
|
-0.47%
|
|
|
|
BAB
|
11,100
|
11.60
|
0.87%
|
|
|
|
BID
|
2,289,600
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,275,300
|
13.10
|
0.00%
|
|
|
|
CTG
|
4,848,400
|
41.35
|
0.12%
|
|
|
|
EIB
|
12,386,100
|
22.90
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|