|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.60
+0.10/+0.54%
12:34:22 PM
|
|
|
|
Closing price on 11/30/2023
|
|
| Open |
19.20 |
| High |
19.45 |
| Low |
19.10 |
| Volume |
9,675,000 |
| Split-adjusted Price |
17.66 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.15 / -0.78%
|
19.20
|
19.45
|
19.10
|
19.10
|
19.26
|
17.66
|
9,675,000
|
|
|
11/29/2023
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.25
|
19.25
|
19.33
|
17.79
|
8,653,600
|
|
|
11/28/2023
|
+0.15 / +0.78%
|
19.20
|
19.45
|
19.05
|
19.35
|
19.22
|
17.89
|
10,967,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
19.25
|
19.45
|
19.15
|
19.20
|
19.28
|
17.75
|
9,357,701
|
|
|
11/24/2023
|
+0.05 / +0.26%
|
19.15
|
19.40
|
19.00
|
19.20
|
19.24
|
17.75
|
12,505,900
|
|
|
11/23/2023
|
-0.50 / -2.54%
|
19.70
|
19.75
|
19.15
|
19.15
|
19.49
|
17.70
|
13,461,980
|
|
|
11/22/2023
|
0.00 / 0.00%
|
19.65
|
19.75
|
19.40
|
19.65
|
19.57
|
18.16
|
38,807,213
|
|
|
11/21/2023
|
+0.15 / +0.77%
|
19.60
|
19.90
|
19.50
|
19.65
|
19.69
|
18.16
|
33,669,600
|
|
|
11/20/2023
|
+0.20 / +1.04%
|
18.90
|
19.90
|
18.85
|
19.50
|
19.42
|
18.03
|
20,209,100
|
|
|
11/17/2023
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.59
|
17.84
|
21,827,000
|
|
|
11/16/2023
|
-0.05 / -0.25%
|
19.75
|
20.00
|
19.75
|
19.90
|
19.89
|
18.40
|
12,304,000
|
|
|
11/15/2023
|
+0.35 / +1.79%
|
19.90
|
20.15
|
19.80
|
19.95
|
19.94
|
18.44
|
17,930,900
|
|
|
11/14/2023
|
+0.40 / +2.08%
|
19.40
|
20.00
|
19.30
|
19.60
|
19.62
|
18.12
|
13,113,100
|
|
|
11/13/2023
|
-0.35 / -1.79%
|
19.55
|
19.70
|
19.05
|
19.20
|
19.42
|
17.75
|
10,905,445
|
|
|
11/10/2023
|
-0.45 / -2.25%
|
19.90
|
19.90
|
19.55
|
19.55
|
19.72
|
18.07
|
30,220,914
|
|
|
11/9/2023
|
-0.35 / -1.72%
|
20.50
|
20.55
|
20.00
|
20.00
|
20.24
|
18.49
|
16,302,100
|
|
|
11/8/2023
|
+0.65 / +3.14%
|
20.80
|
21.35
|
20.60
|
21.35
|
20.93
|
18.81
|
32,525,057
|
|
|
11/7/2023
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.70
|
20.70
|
20.81
|
18.24
|
12,571,900
|
|
|
11/6/2023
|
+1.00 / +5.05%
|
20.20
|
20.85
|
20.20
|
20.80
|
20.67
|
18.33
|
12,293,300
|
|
|
11/3/2023
|
-0.50 / -2.46%
|
20.45
|
20.50
|
19.80
|
19.80
|
20.02
|
17.45
|
21,807,500
|
|
|
11/2/2023
|
+0.50 / +2.53%
|
19.95
|
20.40
|
19.85
|
20.30
|
20.10
|
17.89
|
8,439,200
|
|
|
11/1/2023
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.96
|
17.45
|
10,243,800
|
|
|
10/31/2023
|
+0.10 / +0.50%
|
19.80
|
20.05
|
19.55
|
20.00
|
19.86
|
17.62
|
12,339,300
|
|
|
10/30/2023
|
-0.30 / -1.49%
|
20.00
|
20.15
|
19.80
|
19.90
|
19.96
|
17.53
|
15,762,900
|
|
|
10/27/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.20
|
20.15
|
17.80
|
20,476,100
|
|
|
10/26/2023
|
-0.80 / -3.81%
|
20.70
|
20.85
|
19.55
|
20.20
|
20.06
|
17.80
|
23,063,600
|
|
|
10/25/2023
|
-0.05 / -0.24%
|
21.05
|
21.25
|
20.90
|
21.00
|
21.04
|
18.50
|
15,340,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
20.85
|
21.40
|
20.85
|
21.05
|
21.15
|
18.55
|
7,269,700
|
|
|
10/23/2023
|
-0.55 / -2.55%
|
21.60
|
21.70
|
20.70
|
21.05
|
21.11
|
18.55
|
14,445,800
|
|
|
10/20/2023
|
+0.15 / +0.70%
|
21.60
|
22.10
|
21.45
|
21.60
|
21.65
|
19.03
|
10,805,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,236,600
|
8.30
|
-1.19%
|
|
|
|
ACB
|
2,022,300
|
21.20
|
-0.47%
|
|
|
|
BAB
|
5,300
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,122,100
|
35.70
|
0.14%
|
|
|
|
BVB
|
1,100,500
|
12.90
|
-2.27%
|
|
|
|
CTG
|
5,899,500
|
40.60
|
1.12%
|
|
|
|
EIB
|
5,118,500
|
22.80
|
-1.08%
|
|
|
|
|
Market Update
Last updated at 12:34:52 PM
|
|
|
|
|