|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.45
-0.05/-0.27%
3:09:28 PM
|
|
|
|
Closing price on 11/26/2019
|
|
| Open |
20.20 |
| High |
20.45 |
| Low |
20.20 |
| Volume |
9,111,040 |
| Split-adjusted Price |
6.67 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
+0.25 / +1.24%
|
20.20
|
20.45
|
20.20
|
20.45
|
20.31
|
6.67
|
9,111,040
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
6.59
|
971,910
|
|
|
11/22/2019
|
+0.20 / +1.00%
|
20.30
|
20.45
|
19.90
|
20.20
|
20.16
|
6.59
|
9,263,987
|
|
|
11/21/2019
|
-0.90 / -4.31%
|
20.80
|
21.15
|
20.00
|
20.00
|
20.35
|
6.53
|
3,763,320
|
|
|
11/20/2019
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.97
|
6.82
|
2,895,400
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.25
|
6.95
|
2,113,940
|
|
|
11/18/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.15
|
21.20
|
21.23
|
6.92
|
2,822,340
|
|
|
11/15/2019
|
+0.40 / +1.90%
|
21.05
|
21.40
|
21.00
|
21.40
|
21.25
|
6.98
|
2,693,580
|
|
|
11/14/2019
|
-0.50 / -2.33%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.23
|
6.85
|
3,014,640
|
|
|
11/13/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.25
|
21.50
|
21.45
|
7.02
|
4,345,410
|
|
|
11/12/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.65
|
21.65
|
21.72
|
7.07
|
1,718,900
|
|
|
11/11/2019
|
-0.25 / -1.13%
|
22.10
|
22.15
|
21.75
|
21.90
|
21.96
|
7.15
|
3,846,350
|
|
|
11/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.25
|
22.00
|
22.15
|
22.12
|
7.23
|
7,331,330
|
|
|
11/7/2019
|
-0.15 / -0.68%
|
22.20
|
22.25
|
21.95
|
22.00
|
22.10
|
7.18
|
1,833,690
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.20
|
7.23
|
6,096,570
|
|
|
11/5/2019
|
+0.25 / +1.14%
|
22.20
|
22.30
|
22.00
|
22.25
|
22.15
|
7.26
|
2,840,680
|
|
|
11/4/2019
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.55
|
22.00
|
21.79
|
7.18
|
4,110,816
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.25
|
21.50
|
21.45
|
7.02
|
5,636,485
|
|
|
10/31/2019
|
-0.30 / -1.38%
|
21.85
|
21.85
|
21.50
|
21.50
|
21.70
|
7.02
|
2,385,840
|
|
|
10/30/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
7.11
|
5,680,070
|
|
|
10/29/2019
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
7.15
|
2,591,860
|
|
|
10/28/2019
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.95
|
22.05
|
22.01
|
7.20
|
5,053,560
|
|
|
10/25/2019
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.87
|
7.18
|
3,773,140
|
|
|
10/24/2019
|
-0.35 / -1.58%
|
22.10
|
22.10
|
21.75
|
21.80
|
21.85
|
7.11
|
3,360,430
|
|
|
10/23/2019
|
+0.25 / +1.14%
|
21.80
|
22.15
|
21.65
|
22.15
|
21.93
|
7.23
|
7,540,120
|
|
|
10/22/2019
|
-0.10 / -0.45%
|
21.95
|
22.00
|
21.75
|
21.90
|
21.90
|
7.15
|
6,542,040
|
|
|
10/21/2019
|
-0.40 / -1.79%
|
22.00
|
22.20
|
21.75
|
22.00
|
22.01
|
7.18
|
10,099,300
|
|
|
10/18/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.37
|
7.31
|
8,713,580
|
|
|
10/17/2019
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.30
|
22.50
|
22.46
|
7.34
|
6,102,812
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.55
|
22.70
|
22.45
|
22.55
|
22.59
|
7.36
|
3,767,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,854,100
|
8.40
|
0.00%
|
|
|
|
ACB
|
7,527,600
|
21.30
|
0.00%
|
|
|
|
BAB
|
22,700
|
12.10
|
-0.82%
|
|
|
|
BID
|
7,013,400
|
36.60
|
0.83%
|
|
|
|
BVB
|
2,857,200
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,088,100
|
41.90
|
0.00%
|
|
|
|
EIB
|
10,513,400
|
22.55
|
-1.31%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|