|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
34.60
+0.40/+1.17%
2:05:08 PM
|
|
|
|
Closing price on 11/23/2022
|
|
| Open |
15.25 |
| High |
15.60 |
| Low |
15.05 |
| Volume |
6,000,000 |
| Split-adjusted Price |
13.26 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-0.45 / -2.90%
|
15.25
|
15.60
|
15.05
|
15.05
|
15.27
|
13.26
|
6,000,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
15.25
|
16.45
|
15.10
|
15.50
|
15.61
|
13.66
|
16,566,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.44
|
13.66
|
13,411,400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
15.00
|
15.75
|
14.70
|
15.50
|
15.15
|
13.66
|
20,483,252
|
|
|
11/17/2022
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.35
|
15.50
|
15.59
|
13.66
|
14,980,500
|
|
|
11/16/2022
|
+0.85 / +5.80%
|
13.65
|
15.65
|
13.65
|
15.50
|
14.32
|
13.66
|
37,062,500
|
|
|
11/15/2022
|
-1.05 / -6.69%
|
15.15
|
15.70
|
14.65
|
14.65
|
14.71
|
12.91
|
18,324,400
|
|
|
11/14/2022
|
-0.60 / -3.68%
|
16.00
|
16.15
|
15.20
|
15.70
|
15.55
|
13.83
|
16,429,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.25
|
16.30
|
16.61
|
14.36
|
17,937,800
|
|
|
11/10/2022
|
-1.20 / -6.86%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.71
|
14.36
|
23,822,800
|
|
|
11/9/2022
|
+0.30 / +1.74%
|
17.35
|
17.65
|
17.05
|
17.50
|
17.40
|
15.42
|
16,485,500
|
|
|
11/8/2022
|
+0.10 / +0.58%
|
16.80
|
17.25
|
16.65
|
17.20
|
17.03
|
15.15
|
25,833,400
|
|
|
11/7/2022
|
+0.15 / +0.88%
|
17.10
|
17.35
|
16.85
|
17.10
|
17.10
|
15.07
|
23,871,500
|
|
|
11/4/2022
|
-0.55 / -3.14%
|
17.15
|
17.40
|
16.55
|
16.95
|
16.96
|
14.93
|
32,724,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
17.15
|
17.65
|
17.15
|
17.50
|
17.41
|
15.42
|
11,402,300
|
|
|
11/2/2022
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.54
|
15.42
|
21,557,900
|
|
|
11/1/2022
|
+0.85 / +5.20%
|
16.50
|
17.45
|
16.50
|
17.20
|
16.91
|
15.15
|
25,628,600
|
|
|
10/31/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.65
|
16.35
|
16.10
|
14.41
|
11,070,200
|
|
|
10/28/2022
|
-0.20 / -1.21%
|
16.60
|
16.90
|
16.35
|
16.35
|
16.57
|
14.41
|
10,048,594
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
18,183,100
|
13.40
|
3.08%
|
|
|
|
ACB
|
29,142,900
|
27.85
|
-2.11%
|
|
|
|
BAB
|
37,600
|
15.20
|
-2.56%
|
|
|
|
BID
|
13,433,400
|
40.30
|
-1.35%
|
|
|
|
BVB
|
21,698,600
|
16.20
|
8.00%
|
|
|
|
CTG
|
14,007,500
|
50.50
|
1.81%
|
|
|
|
EIB
|
27,237,600
|
30.15
|
-3.05%
|
|
|
|
|
Market Update
Last updated at 2:05:08 PM
|
|
|
|
|