|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
24.05
+0.55/+2.34%
3:09:31 PM
|
|
|
|
Closing price on 11/23/2017
|
|
| Open |
40.00 |
| High |
40.90 |
| Low |
39.10 |
| Volume |
1,865,520 |
| Split-adjusted Price |
8.07 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.40 / +1.01%
|
40.00
|
40.90
|
39.10
|
40.00
|
40.36
|
8.07
|
1,865,520
|
|
|
11/22/2017
|
+0.65 / +1.67%
|
39.00
|
40.20
|
38.90
|
39.60
|
39.54
|
7.99
|
1,542,070
|
|
|
11/21/2017
|
-0.15 / -0.38%
|
39.00
|
39.35
|
38.75
|
38.95
|
38.98
|
7.85
|
1,003,180
|
|
|
11/20/2017
|
-0.40 / -1.01%
|
39.60
|
39.60
|
39.05
|
39.10
|
39.27
|
7.89
|
665,260
|
|
|
11/17/2017
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.45
|
39.50
|
39.66
|
7.97
|
561,660
|
|
|
11/16/2017
|
+0.20 / +0.51%
|
39.30
|
40.40
|
39.05
|
39.50
|
39.88
|
7.97
|
916,660
|
|
|
11/15/2017
|
+0.25 / +0.64%
|
39.25
|
39.45
|
38.80
|
39.30
|
39.13
|
7.93
|
775,820
|
|
|
11/14/2017
|
+0.35 / +0.90%
|
38.70
|
39.40
|
38.70
|
39.05
|
39.08
|
7.88
|
777,620
|
|
|
11/13/2017
|
-0.85 / -2.15%
|
39.60
|
39.60
|
38.60
|
38.70
|
38.94
|
7.80
|
734,400
|
|
|
11/10/2017
|
-0.15 / -0.38%
|
39.65
|
39.70
|
39.50
|
39.55
|
39.64
|
7.98
|
1,645,958
|
|
|
11/9/2017
|
-0.50 / -1.24%
|
40.30
|
40.30
|
39.50
|
39.70
|
39.80
|
8.01
|
594,221
|
|
|
11/8/2017
|
+0.70 / +1.77%
|
39.50
|
40.30
|
39.15
|
40.20
|
39.92
|
8.11
|
3,390,323
|
|
|
11/7/2017
|
-0.40 / -1.00%
|
39.80
|
39.80
|
39.40
|
39.50
|
39.57
|
7.97
|
3,143,903
|
|
|
11/6/2017
|
-0.30 / -0.75%
|
40.20
|
40.20
|
39.50
|
39.90
|
39.84
|
8.05
|
3,054,523
|
|
|
11/3/2017
|
+2.50 / +6.63%
|
37.90
|
40.20
|
37.80
|
40.20
|
38.54
|
8.11
|
1,289,780
|
|
|
11/2/2017
|
-2.60 / -6.45%
|
40.20
|
40.60
|
37.60
|
37.70
|
38.84
|
7.60
|
2,483,020
|
|
|
11/1/2017
|
-0.35 / -0.86%
|
40.60
|
40.90
|
40.15
|
40.30
|
40.54
|
8.13
|
5,994,020
|
|
|
10/31/2017
|
-0.45 / -1.09%
|
41.10
|
41.30
|
40.60
|
40.65
|
40.97
|
8.20
|
6,027,260
|
|
|
10/30/2017
|
+0.25 / +0.61%
|
40.85
|
41.80
|
40.85
|
41.10
|
41.31
|
8.29
|
1,960,480
|
|
|
10/27/2017
|
+0.15 / +0.37%
|
40.60
|
41.00
|
40.55
|
40.85
|
40.76
|
8.24
|
738,890
|
|
|
10/26/2017
|
-0.30 / -0.73%
|
41.00
|
41.30
|
40.50
|
40.70
|
40.85
|
8.21
|
757,830
|
|
|
10/25/2017
|
+0.30 / +0.74%
|
40.70
|
41.15
|
40.30
|
41.00
|
40.71
|
8.27
|
1,275,530
|
|
|
10/24/2017
|
-0.10 / -0.25%
|
40.95
|
40.95
|
40.45
|
40.70
|
40.76
|
8.21
|
826,280
|
|
|
10/23/2017
|
-0.50 / -1.21%
|
41.30
|
41.90
|
40.70
|
40.80
|
41.34
|
8.23
|
1,790,790
|
|
|
10/20/2017
|
+0.20 / +0.49%
|
41.10
|
41.60
|
41.10
|
41.30
|
41.34
|
8.33
|
1,773,160
|
|
|
10/19/2017
|
-0.20 / -0.48%
|
41.20
|
41.70
|
40.80
|
41.10
|
41.18
|
8.29
|
1,349,480
|
|
|
10/18/2017
|
+0.10 / +0.24%
|
42.00
|
42.10
|
41.30
|
41.30
|
41.74
|
8.33
|
2,654,380
|
|
|
10/17/2017
|
+0.50 / +1.23%
|
40.70
|
41.50
|
40.70
|
41.20
|
41.28
|
8.31
|
3,889,100
|
|
|
10/16/2017
|
+0.50 / +1.24%
|
40.20
|
41.20
|
40.20
|
40.70
|
40.79
|
8.21
|
2,401,772
|
|
|
10/13/2017
|
+0.15 / +0.37%
|
39.90
|
41.05
|
39.90
|
40.20
|
40.56
|
8.11
|
1,506,362
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,646,500
|
10.20
|
2.00%
|
|
|
|
ACB
|
17,559,600
|
23.60
|
1.72%
|
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|