|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
31.85
+0.75/+2.41%
12:54:30 PM
|
|
|
|
Closing price on 10/27/2022
|
|
| Open |
15.50 |
| High |
16.55 |
| Low |
15.05 |
| Volume |
23,529,900 |
| Split-adjusted Price |
14.58 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+1.00 / +6.43%
|
15.50
|
16.55
|
15.05
|
16.55
|
15.85
|
14.58
|
23,529,900
|
|
|
10/26/2022
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.20
|
15.55
|
15.42
|
13.70
|
8,810,400
|
|
|
10/25/2022
|
+0.05 / +0.32%
|
15.25
|
16.05
|
14.90
|
15.45
|
15.34
|
13.61
|
15,262,300
|
|
|
10/24/2022
|
-0.15 / -0.96%
|
15.60
|
15.65
|
14.80
|
15.40
|
15.22
|
13.57
|
10,993,200
|
|
|
10/21/2022
|
-0.40 / -2.51%
|
16.00
|
16.00
|
15.10
|
15.55
|
15.42
|
13.70
|
14,606,600
|
|
|
10/20/2022
|
0.00 / 0.00%
|
15.85
|
16.15
|
15.70
|
15.95
|
15.95
|
14.05
|
8,684,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
15.95
|
15.86
|
14.05
|
10,773,500
|
|
|
10/18/2022
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.95
|
15.95
|
16.11
|
14.05
|
7,408,200
|
|
|
10/17/2022
|
-0.20 / -1.24%
|
15.80
|
16.15
|
15.30
|
15.95
|
15.70
|
14.05
|
8,278,900
|
|
|
10/14/2022
|
+0.15 / +0.94%
|
16.50
|
16.50
|
16.00
|
16.15
|
16.18
|
14.23
|
8,932,700
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.40
|
16.00
|
15.82
|
14.10
|
12,059,600
|
|
|
10/12/2022
|
+0.65 / +4.23%
|
15.30
|
16.20
|
15.00
|
16.00
|
15.83
|
14.10
|
10,475,000
|
|
|
10/11/2022
|
0.00 / 0.00%
|
15.00
|
15.35
|
14.30
|
15.35
|
14.69
|
13.52
|
30,409,200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
14.80
|
15.90
|
14.30
|
15.35
|
14.92
|
13.52
|
15,867,400
|
|
|
10/7/2022
|
-1.15 / -6.97%
|
16.00
|
16.40
|
15.35
|
15.35
|
15.62
|
13.52
|
19,585,300
|
|
|
10/6/2022
|
-0.50 / -2.94%
|
17.10
|
17.10
|
15.85
|
16.50
|
16.42
|
14.54
|
14,287,100
|
|
|
10/5/2022
|
+0.20 / +1.19%
|
17.40
|
17.45
|
16.80
|
17.00
|
17.14
|
14.98
|
14,142,600
|
|
|
10/4/2022
|
-0.20 / -1.18%
|
17.20
|
17.55
|
16.00
|
16.80
|
16.86
|
14.80
|
17,447,600
|
|
|
10/3/2022
|
-1.00 / -5.56%
|
17.85
|
17.85
|
16.75
|
17.00
|
17.27
|
14.98
|
24,720,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.10
|
18.00
|
17.75
|
15.86
|
15,853,300
|
|
|
9/29/2022
|
-0.50 / -2.70%
|
18.75
|
18.80
|
18.00
|
18.00
|
18.59
|
15.86
|
5,625,100
|
|
|
9/28/2022
|
+0.25 / +1.37%
|
18.60
|
18.75
|
18.30
|
18.50
|
18.49
|
16.30
|
10,527,500
|
|
|
9/27/2022
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.15
|
27.40
|
27.53
|
16.09
|
13,067,000
|
|
|
9/26/2022
|
-1.15 / -4.00%
|
28.30
|
28.45
|
27.05
|
27.60
|
27.60
|
16.21
|
17,753,300
|
|
|
9/23/2022
|
-0.55 / -1.88%
|
29.35
|
29.60
|
28.70
|
28.75
|
29.12
|
16.89
|
9,947,300
|
|
|
9/22/2022
|
-0.20 / -0.68%
|
29.20
|
29.65
|
28.90
|
29.30
|
29.18
|
17.21
|
12,906,400
|
|
|
9/21/2022
|
-0.50 / -1.67%
|
29.80
|
30.00
|
29.10
|
29.50
|
29.48
|
17.33
|
13,203,500
|
|
|
9/20/2022
|
+0.10 / +0.33%
|
30.20
|
30.30
|
29.50
|
30.00
|
29.84
|
17.62
|
15,197,400
|
|
|
9/19/2022
|
-0.65 / -2.13%
|
30.70
|
31.00
|
29.80
|
29.90
|
30.34
|
17.56
|
14,967,200
|
|
|
9/16/2022
|
+0.25 / +0.83%
|
30.40
|
31.20
|
30.40
|
30.55
|
30.85
|
17.94
|
18,945,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,915,400
|
13.00
|
-2.99%
|
|
|
|
ACB
|
15,990,200
|
27.20
|
2.45%
|
|
|
|
BAB
|
5,200
|
15.20
|
-1.94%
|
|
|
|
BID
|
3,420,000
|
40.90
|
-0.24%
|
|
|
|
BVB
|
2,759,100
|
14.90
|
-1.97%
|
|
|
|
CTG
|
5,325,200
|
48.60
|
-0.82%
|
|
|
|
EIB
|
12,922,400
|
30.40
|
2.36%
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|