|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
17.80
-0.30/-1.66%
3:09:26 PM
|
|
|
|
Closing price on 11/15/2024
|
|
| Open |
18.85 |
| High |
18.95 |
| Low |
18.70 |
| Volume |
20,699,302 |
| Split-adjusted Price |
18.21 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.30 / -1.58%
|
18.85
|
18.95
|
18.70
|
18.70
|
18.78
|
18.21
|
20,699,302
|
|
|
11/14/2024
|
-0.35 / -1.81%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
18.50
|
17,485,406
|
|
|
11/13/2024
|
+0.25 / +1.31%
|
18.95
|
19.35
|
18.75
|
19.35
|
19.10
|
18.84
|
25,401,806
|
|
|
11/12/2024
|
-0.10 / -0.52%
|
19.25
|
19.25
|
18.90
|
19.10
|
19.04
|
18.59
|
15,881,913
|
|
|
11/11/2024
|
-0.30 / -1.54%
|
19.45
|
19.45
|
18.95
|
19.20
|
19.14
|
18.69
|
28,193,923
|
|
|
11/8/2024
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.48
|
18.98
|
25,171,329
|
|
|
11/7/2024
|
-0.15 / -0.76%
|
19.90
|
19.95
|
19.60
|
19.70
|
19.74
|
19.18
|
13,396,029
|
|
|
11/6/2024
|
+0.15 / +0.76%
|
19.75
|
19.95
|
19.70
|
19.85
|
19.84
|
19.32
|
16,255,901
|
|
|
11/5/2024
|
0.00 / 0.00%
|
19.55
|
19.80
|
19.55
|
19.70
|
19.71
|
19.18
|
10,174,500
|
|
|
11/4/2024
|
-0.45 / -2.23%
|
20.15
|
20.20
|
19.60
|
19.70
|
19.74
|
19.18
|
30,609,301
|
|
|
11/1/2024
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.05
|
20.15
|
20.20
|
19.62
|
21,603,900
|
|
|
10/31/2024
|
+0.20 / +0.99%
|
20.25
|
20.45
|
20.15
|
20.45
|
20.31
|
19.91
|
15,454,616
|
|
|
10/30/2024
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.15
|
20.25
|
20.23
|
19.71
|
15,367,912
|
|
|
10/29/2024
|
+0.15 / +0.75%
|
20.20
|
20.30
|
20.15
|
20.25
|
20.21
|
19.71
|
25,220,611
|
|
|
10/28/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
19.57
|
11,242,626
|
|
|
10/25/2024
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.08
|
19.57
|
18,005,417
|
|
|
10/24/2024
|
-0.45 / -2.20%
|
20.40
|
20.45
|
20.00
|
20.00
|
20.24
|
19.47
|
26,149,614
|
|
|
10/23/2024
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.30
|
20.45
|
20.40
|
19.91
|
16,229,511
|
|
|
10/22/2024
|
-0.05 / -0.24%
|
20.60
|
20.65
|
20.30
|
20.60
|
20.51
|
20.06
|
22,323,423
|
|
|
10/21/2024
|
+0.10 / +0.49%
|
20.55
|
20.75
|
20.40
|
20.65
|
20.59
|
20.10
|
18,612,243
|
|
|
10/18/2024
|
-0.35 / -1.67%
|
20.85
|
20.95
|
20.55
|
20.55
|
20.71
|
20.01
|
27,607,563
|
|
|
10/17/2024
|
+0.05 / +0.24%
|
20.85
|
20.95
|
20.70
|
20.90
|
20.85
|
20.35
|
24,872,205
|
|
|
10/16/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.85
|
20.82
|
20.30
|
18,041,900
|
|
|
10/15/2024
|
+0.20 / +0.97%
|
20.50
|
21.05
|
20.50
|
20.85
|
20.83
|
20.30
|
45,086,300
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.40
|
20.65
|
20.56
|
20.10
|
25,145,501
|
|
|
10/11/2024
|
+0.15 / +0.73%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.51
|
20.15
|
23,648,500
|
|
|
10/10/2024
|
+0.30 / +1.48%
|
20.35
|
20.70
|
20.30
|
20.55
|
20.49
|
20.01
|
45,962,500
|
|
|
10/9/2024
|
+0.15 / +0.75%
|
20.00
|
20.30
|
20.00
|
20.25
|
20.16
|
19.71
|
51,589,013
|
|
|
10/8/2024
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.85
|
20.10
|
20.02
|
19.57
|
28,138,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.70
|
20.00
|
19.91
|
19.47
|
25,931,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|