|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.80
+0.35/+1.49%
3:09:26 PM
|
|
|
|
Closing price on 11/30/2018
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.55 |
| Volume |
1,567,517 |
| Split-adjusted Price |
5.29 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.80
|
20.81
|
5.29
|
1,567,517
|
|
|
11/29/2018
|
-0.20 / -0.95%
|
21.25
|
21.50
|
20.80
|
20.80
|
21.06
|
5.29
|
1,624,280
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.55
|
21.00
|
20.79
|
5.34
|
2,456,400
|
|
|
11/27/2018
|
-0.60 / -2.78%
|
21.60
|
21.75
|
20.80
|
21.00
|
21.30
|
5.34
|
2,938,040
|
|
|
11/26/2018
|
-0.35 / -1.59%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.56
|
5.49
|
1,827,160
|
|
|
11/23/2018
|
-0.50 / -2.23%
|
22.20
|
22.45
|
21.85
|
21.95
|
22.10
|
5.58
|
3,263,250
|
|
|
11/22/2018
|
+0.65 / +2.98%
|
22.00
|
22.65
|
21.60
|
22.45
|
22.09
|
5.71
|
5,004,240
|
|
|
11/21/2018
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.10
|
21.80
|
21.45
|
5.55
|
3,428,980
|
|
|
11/20/2018
|
+0.10 / +0.46%
|
21.50
|
22.20
|
21.45
|
21.80
|
21.87
|
5.55
|
4,699,680
|
|
|
11/19/2018
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.57
|
5.52
|
6,705,160
|
|
|
11/16/2018
|
+1.30 / +6.84%
|
19.10
|
20.30
|
19.10
|
20.30
|
19.69
|
5.16
|
5,325,960
|
|
|
11/15/2018
|
-0.85 / -4.28%
|
19.75
|
19.90
|
18.85
|
19.00
|
19.35
|
4.83
|
12,832,082
|
|
|
11/14/2018
|
-0.35 / -1.73%
|
20.15
|
20.25
|
19.60
|
19.85
|
19.96
|
5.05
|
3,895,890
|
|
|
11/13/2018
|
-0.25 / -1.22%
|
20.20
|
20.25
|
20.00
|
20.20
|
20.16
|
5.14
|
6,485,810
|
|
|
11/12/2018
|
+0.10 / +0.49%
|
20.30
|
20.50
|
19.95
|
20.45
|
20.12
|
5.20
|
5,881,220
|
|
|
11/9/2018
|
-0.35 / -1.69%
|
20.65
|
21.05
|
20.35
|
20.35
|
20.68
|
5.18
|
3,763,000
|
|
|
11/8/2018
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.82
|
5.27
|
2,285,880
|
|
|
11/7/2018
|
-0.30 / -1.43%
|
21.05
|
21.10
|
20.50
|
20.65
|
20.72
|
5.25
|
5,340,280
|
|
|
11/6/2018
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.90
|
20.95
|
21.07
|
5.33
|
1,631,360
|
|
|
11/5/2018
|
+0.20 / +0.95%
|
20.80
|
21.25
|
20.60
|
21.20
|
21.08
|
5.39
|
2,103,970
|
|
|
11/2/2018
|
+0.50 / +2.44%
|
20.95
|
21.35
|
20.70
|
21.00
|
21.02
|
5.34
|
2,927,270
|
|
|
11/1/2018
|
-0.90 / -4.21%
|
21.40
|
21.50
|
20.45
|
20.50
|
20.89
|
5.21
|
4,000,045
|
|
|
10/31/2018
|
+1.05 / +5.16%
|
20.75
|
21.40
|
20.65
|
21.40
|
21.03
|
5.44
|
2,938,200
|
|
|
10/30/2018
|
-0.05 / -0.25%
|
20.10
|
20.50
|
20.10
|
20.35
|
20.34
|
5.18
|
6,943,060
|
|
|
10/29/2018
|
-0.65 / -3.09%
|
21.05
|
21.05
|
20.00
|
20.40
|
20.52
|
5.19
|
5,446,670
|
|
|
10/26/2018
|
-0.55 / -2.55%
|
21.60
|
21.85
|
20.75
|
21.05
|
21.26
|
5.35
|
3,859,080
|
|
|
10/25/2018
|
-0.55 / -2.48%
|
20.90
|
21.60
|
20.60
|
21.60
|
20.99
|
5.49
|
5,715,420
|
|
|
10/24/2018
|
-0.65 / -2.85%
|
22.50
|
22.80
|
22.10
|
22.15
|
22.33
|
5.63
|
3,795,212
|
|
|
10/23/2018
|
-0.45 / -1.94%
|
23.10
|
23.10
|
21.65
|
22.80
|
22.28
|
5.80
|
8,329,880
|
|
|
10/22/2018
|
-0.65 / -2.72%
|
23.95
|
24.25
|
23.25
|
23.25
|
23.73
|
5.91
|
3,121,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|