|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
16.65
-0.05/-0.30%
3:10:01 PM
|
|
|
|
Closing price on 10/29/2024
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.15 |
| Volume |
25,220,611 |
| Split-adjusted Price |
20.25 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
+0.15 / +0.75%
|
20.20
|
20.30
|
20.15
|
20.25
|
20.21
|
20.25
|
25,220,611
|
|
|
10/28/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
11,242,626
|
|
|
10/25/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.08
|
20.10
|
18,005,417
|
|
|
10/24/2024
|
-0.45 / -2.20%
|
20.40
|
20.45
|
20.00
|
20.00
|
20.24
|
20.00
|
26,149,614
|
|
|
10/23/2024
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.30
|
20.45
|
20.40
|
20.45
|
16,229,511
|
|
|
10/22/2024
|
-0.05 / -0.24%
|
20.60
|
20.65
|
20.30
|
20.60
|
20.51
|
20.60
|
22,323,423
|
|
|
10/21/2024
|
+0.10 / +0.49%
|
20.55
|
20.75
|
20.40
|
20.65
|
20.59
|
20.65
|
18,612,243
|
|
|
10/18/2024
|
-0.35 / -1.67%
|
20.85
|
20.95
|
20.55
|
20.55
|
20.71
|
20.55
|
27,607,563
|
|
|
10/17/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.85
|
20.90
|
24,872,205
|
|
|
10/16/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.85
|
20.82
|
20.85
|
18,041,900
|
|
|
10/15/2024
|
+0.20 / +0.97%
|
20.50
|
21.05
|
20.50
|
20.85
|
20.83
|
20.85
|
45,086,300
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.40
|
20.65
|
20.56
|
20.65
|
25,145,501
|
|
|
10/11/2024
|
+0.15 / +0.73%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.51
|
20.70
|
23,648,500
|
|
|
10/10/2024
|
+0.30 / +1.48%
|
20.35
|
20.70
|
20.30
|
20.55
|
20.49
|
20.55
|
45,962,500
|
|
|
10/9/2024
|
+0.15 / +0.75%
|
20.00
|
20.30
|
20.00
|
20.25
|
20.16
|
20.25
|
51,589,013
|
|
|
10/8/2024
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.85
|
20.10
|
20.02
|
20.10
|
28,138,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.70
|
20.00
|
19.91
|
20.00
|
25,931,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.22
|
20.00
|
34,247,700
|
|
|
10/3/2024
|
+0.30 / +1.52%
|
19.80
|
20.45
|
19.80
|
20.00
|
20.08
|
20.00
|
49,868,500
|
|
|
10/2/2024
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.75
|
19.70
|
37,579,900
|
|
|
10/1/2024
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.85
|
19.90
|
20.14
|
19.90
|
33,464,208
|
|
|
9/30/2024
|
+0.35 / +1.77%
|
19.70
|
20.15
|
19.65
|
20.10
|
19.90
|
20.10
|
30,702,801
|
|
|
9/27/2024
|
+0.15 / +0.77%
|
19.70
|
20.15
|
19.60
|
19.75
|
19.85
|
19.75
|
63,925,900
|
|
|
9/26/2024
|
+0.15 / +0.77%
|
19.50
|
19.85
|
19.35
|
19.60
|
19.60
|
19.60
|
56,247,500
|
|
|
9/25/2024
|
+0.25 / +1.30%
|
19.30
|
19.55
|
19.20
|
19.45
|
19.43
|
19.45
|
47,317,570
|
|
|
9/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
19.20
|
43,226,000
|
|
|
9/23/2024
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.06
|
19.00
|
33,699,100
|
|
|
9/20/2024
|
+0.20 / +1.07%
|
18.80
|
19.10
|
18.80
|
18.95
|
18.98
|
18.95
|
57,363,200
|
|
|
9/19/2024
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.75
|
18.75
|
20,966,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.50
|
18.65
|
18.70
|
18.65
|
27,055,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,067,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
6,476,600
|
24.15
|
-1.83%
|
|
|
|
BAB
|
1,900
|
10.90
|
-1.80%
|
|
|
|
BID
|
2,028,700
|
35.45
|
0.28%
|
|
|
|
BVB
|
1,655,000
|
12.10
|
1.68%
|
|
|
|
CTG
|
6,793,100
|
37.40
|
0.27%
|
|
|
|
EIB
|
7,551,600
|
18.95
|
0.53%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|