|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.00
-0.20/-0.86%
12:54:21 PM
|
|
|
|
Closing price on 10/25/2024
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
18,005,417 |
| Split-adjusted Price |
15.25 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.08
|
15.25
|
18,005,417
|
|
|
10/24/2024
|
-0.45 / -2.20%
|
20.40
|
20.45
|
20.00
|
20.00
|
20.24
|
15.18
|
26,149,614
|
|
|
10/23/2024
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.30
|
20.45
|
20.40
|
15.52
|
16,229,511
|
|
|
10/22/2024
|
-0.05 / -0.24%
|
20.60
|
20.65
|
20.30
|
20.60
|
20.51
|
15.63
|
22,323,423
|
|
|
10/21/2024
|
+0.10 / +0.49%
|
20.55
|
20.75
|
20.40
|
20.65
|
20.59
|
15.67
|
18,612,243
|
|
|
10/18/2024
|
-0.35 / -1.67%
|
20.85
|
20.95
|
20.55
|
20.55
|
20.71
|
15.60
|
27,607,563
|
|
|
10/17/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.85
|
15.86
|
24,872,205
|
|
|
10/16/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.85
|
20.82
|
15.82
|
18,041,900
|
|
|
10/15/2024
|
+0.20 / +0.97%
|
20.50
|
21.05
|
20.50
|
20.85
|
20.83
|
15.82
|
45,086,300
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.40
|
20.65
|
20.56
|
15.67
|
25,145,501
|
|
|
10/11/2024
|
+0.15 / +0.73%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.51
|
15.71
|
23,648,500
|
|
|
10/10/2024
|
+0.30 / +1.48%
|
20.35
|
20.70
|
20.30
|
20.55
|
20.49
|
15.60
|
45,962,500
|
|
|
10/9/2024
|
+0.15 / +0.75%
|
20.00
|
20.30
|
20.00
|
20.25
|
20.16
|
15.37
|
51,589,013
|
|
|
10/8/2024
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.85
|
20.10
|
20.02
|
15.25
|
28,138,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.70
|
20.00
|
19.91
|
15.18
|
25,931,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.22
|
15.18
|
34,247,700
|
|
|
10/3/2024
|
+0.30 / +1.52%
|
19.80
|
20.45
|
19.80
|
20.00
|
20.08
|
15.18
|
49,868,500
|
|
|
10/2/2024
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.75
|
14.95
|
37,579,900
|
|
|
10/1/2024
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.85
|
19.90
|
20.14
|
15.10
|
33,464,208
|
|
|
9/30/2024
|
+0.35 / +1.77%
|
19.70
|
20.15
|
19.65
|
20.10
|
19.90
|
15.25
|
30,702,801
|
|
|
9/27/2024
|
+0.15 / +0.77%
|
19.70
|
20.15
|
19.60
|
19.75
|
19.85
|
14.99
|
63,925,900
|
|
|
9/26/2024
|
+0.15 / +0.77%
|
19.50
|
19.85
|
19.35
|
19.60
|
19.60
|
14.87
|
56,247,500
|
|
|
9/25/2024
|
+0.25 / +1.30%
|
19.30
|
19.55
|
19.20
|
19.45
|
19.43
|
14.76
|
47,317,570
|
|
|
9/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
14.57
|
43,226,000
|
|
|
9/23/2024
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.06
|
14.42
|
33,699,100
|
|
|
9/20/2024
|
+0.20 / +1.07%
|
18.80
|
19.10
|
18.80
|
18.95
|
18.98
|
14.38
|
57,363,200
|
|
|
9/19/2024
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.75
|
14.23
|
20,966,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.50
|
18.65
|
18.70
|
14.15
|
27,055,500
|
|
|
9/17/2024
|
+0.30 / +1.63%
|
18.35
|
18.65
|
18.30
|
18.65
|
18.47
|
14.15
|
10,320,200
|
|
|
9/16/2024
|
-0.10 / -0.54%
|
18.40
|
18.55
|
18.25
|
18.35
|
18.37
|
13.93
|
10,279,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:54:59 PM
|
|
|
|
|