|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.75
-0.10/-0.50%
2:15:01 PM
|
|
|
|
Closing price on 10/6/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
15.85 |
| Volume |
14,287,100 |
| Split-adjusted Price |
14.93 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.50 / -2.94%
|
17.10
|
17.10
|
15.85
|
16.50
|
16.42
|
14.93
|
14,287,100
|
|
|
10/5/2022
|
+0.20 / +1.19%
|
17.40
|
17.45
|
16.80
|
17.00
|
17.14
|
15.39
|
14,142,600
|
|
|
10/4/2022
|
-0.20 / -1.18%
|
17.20
|
17.55
|
16.00
|
16.80
|
16.86
|
15.20
|
17,447,600
|
|
|
10/3/2022
|
-1.00 / -5.56%
|
17.85
|
17.85
|
16.75
|
17.00
|
17.27
|
15.39
|
24,720,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.10
|
18.00
|
17.75
|
16.29
|
15,853,300
|
|
|
9/29/2022
|
-0.50 / -2.70%
|
18.75
|
18.80
|
18.00
|
18.00
|
18.59
|
16.29
|
5,625,100
|
|
|
9/28/2022
|
+0.25 / +1.37%
|
18.60
|
18.75
|
18.30
|
18.50
|
18.49
|
16.74
|
10,527,500
|
|
|
9/27/2022
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.15
|
27.40
|
27.53
|
16.53
|
13,067,000
|
|
|
9/26/2022
|
-1.15 / -4.00%
|
28.30
|
28.45
|
27.05
|
27.60
|
27.60
|
16.65
|
17,753,300
|
|
|
9/23/2022
|
-0.55 / -1.88%
|
29.35
|
29.60
|
28.70
|
28.75
|
29.12
|
17.35
|
9,947,300
|
|
|
9/22/2022
|
-0.20 / -0.68%
|
29.20
|
29.65
|
28.90
|
29.30
|
29.18
|
17.68
|
12,906,400
|
|
|
9/21/2022
|
-0.50 / -1.67%
|
29.80
|
30.00
|
29.10
|
29.50
|
29.48
|
17.80
|
13,203,500
|
|
|
9/20/2022
|
+0.10 / +0.33%
|
30.20
|
30.30
|
29.50
|
30.00
|
29.84
|
18.10
|
15,197,400
|
|
|
9/19/2022
|
-0.65 / -2.13%
|
30.70
|
31.00
|
29.80
|
29.90
|
30.34
|
18.04
|
14,967,200
|
|
|
9/16/2022
|
+0.25 / +0.83%
|
30.40
|
31.20
|
30.40
|
30.55
|
30.85
|
18.43
|
18,945,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
30.45
|
30.75
|
30.30
|
30.30
|
30.47
|
18.28
|
9,271,800
|
|
|
9/14/2022
|
-0.20 / -0.66%
|
29.80
|
30.30
|
29.80
|
30.30
|
30.09
|
18.28
|
15,232,600
|
|
|
9/13/2022
|
+0.05 / +0.16%
|
30.45
|
30.70
|
30.35
|
30.50
|
30.45
|
18.40
|
6,854,100
|
|
|
9/12/2022
|
-0.05 / -0.16%
|
30.70
|
31.15
|
30.40
|
30.45
|
30.70
|
18.37
|
7,759,400
|
|
|
9/9/2022
|
+0.60 / +2.01%
|
30.25
|
30.80
|
29.90
|
30.50
|
30.27
|
18.40
|
17,656,800
|
|
|
9/8/2022
|
-0.40 / -1.32%
|
30.35
|
30.50
|
29.90
|
29.90
|
30.23
|
18.04
|
12,160,300
|
|
|
9/7/2022
|
-1.10 / -3.50%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.86
|
18.28
|
18,952,000
|
|
|
9/6/2022
|
+0.10 / +0.32%
|
31.30
|
31.80
|
31.15
|
31.40
|
31.42
|
18.95
|
13,930,300
|
|
|
9/5/2022
|
-0.50 / -1.57%
|
31.70
|
31.80
|
31.25
|
31.30
|
31.55
|
18.88
|
11,936,400
|
|
|
8/31/2022
|
+0.45 / +1.44%
|
31.45
|
31.80
|
31.15
|
31.80
|
31.52
|
19.19
|
8,971,400
|
|
|
8/30/2022
|
+0.15 / +0.48%
|
31.40
|
32.00
|
31.20
|
31.35
|
31.51
|
18.91
|
9,159,400
|
|
|
8/29/2022
|
-0.40 / -1.27%
|
31.00
|
31.50
|
30.60
|
31.20
|
30.95
|
18.82
|
19,340,200
|
|
|
8/26/2022
|
-0.35 / -1.10%
|
32.20
|
32.60
|
31.30
|
31.60
|
32.10
|
19.07
|
15,131,200
|
|
|
8/25/2022
|
+0.55 / +1.75%
|
31.55
|
32.35
|
31.55
|
31.95
|
32.02
|
19.28
|
18,121,000
|
|
|
8/24/2022
|
+0.20 / +0.64%
|
31.20
|
31.60
|
31.05
|
31.40
|
31.33
|
18.95
|
12,754,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
374,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
2,879,900
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,600
|
12.00
|
0.00%
|
|
|
|
BID
|
906,800
|
48.00
|
-0.10%
|
|
|
|
BVB
|
850,800
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,433,200
|
35.75
|
-0.42%
|
|
|
|
EIB
|
2,055,900
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|