|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
25.70
+0.80/+3.21%
3:09:28 PM
|
|
|
|
Closing price on 12/1/2017
|
|
| Open |
41.60 |
| High |
41.60 |
| Low |
41.10 |
| Volume |
3,263,090 |
| Split-adjusted Price |
8.15 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.10
|
41.15
|
41.28
|
8.15
|
3,263,090
|
|
|
11/30/2017
|
+1.05 / +2.62%
|
40.40
|
41.25
|
40.30
|
41.15
|
40.85
|
8.15
|
4,526,350
|
|
|
11/29/2017
|
+0.30 / +0.75%
|
39.80
|
40.45
|
39.80
|
40.10
|
40.13
|
7.95
|
1,922,690
|
|
|
11/28/2017
|
0.00 / 0.00%
|
39.80
|
40.35
|
39.70
|
39.80
|
39.94
|
7.89
|
1,532,570
|
|
|
11/27/2017
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.75
|
39.80
|
39.84
|
7.89
|
865,430
|
|
|
11/24/2017
|
0.00 / 0.00%
|
40.25
|
40.60
|
39.70
|
40.00
|
39.97
|
7.93
|
939,760
|
|
|
11/23/2017
|
+0.40 / +1.01%
|
40.00
|
40.90
|
39.10
|
40.00
|
40.36
|
7.93
|
1,865,520
|
|
|
11/22/2017
|
+0.65 / +1.67%
|
39.00
|
40.20
|
38.90
|
39.60
|
39.54
|
7.85
|
1,542,070
|
|
|
11/21/2017
|
-0.15 / -0.38%
|
39.00
|
39.35
|
38.75
|
38.95
|
38.98
|
7.72
|
1,003,180
|
|
|
11/20/2017
|
-0.40 / -1.01%
|
39.60
|
39.60
|
39.05
|
39.10
|
39.27
|
7.75
|
665,260
|
|
|
11/17/2017
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.45
|
39.50
|
39.66
|
7.83
|
561,660
|
|
|
11/16/2017
|
+0.20 / +0.51%
|
39.30
|
40.40
|
39.05
|
39.50
|
39.88
|
7.83
|
916,660
|
|
|
11/15/2017
|
+0.25 / +0.64%
|
39.25
|
39.45
|
38.80
|
39.30
|
39.13
|
7.79
|
775,820
|
|
|
11/14/2017
|
+0.35 / +0.90%
|
38.70
|
39.40
|
38.70
|
39.05
|
39.08
|
7.74
|
777,620
|
|
|
11/13/2017
|
-0.85 / -2.15%
|
39.60
|
39.60
|
38.60
|
38.70
|
38.94
|
7.67
|
734,400
|
|
|
11/10/2017
|
-0.15 / -0.38%
|
39.65
|
39.70
|
39.50
|
39.55
|
39.64
|
7.84
|
1,645,958
|
|
|
11/9/2017
|
-0.50 / -1.24%
|
40.30
|
40.30
|
39.50
|
39.70
|
39.80
|
7.87
|
594,221
|
|
|
11/8/2017
|
+0.70 / +1.77%
|
39.50
|
40.30
|
39.15
|
40.20
|
39.92
|
7.97
|
3,390,323
|
|
|
11/7/2017
|
-0.40 / -1.00%
|
39.80
|
39.80
|
39.40
|
39.50
|
39.57
|
7.83
|
3,143,903
|
|
|
11/6/2017
|
-0.30 / -0.75%
|
40.20
|
40.20
|
39.50
|
39.90
|
39.84
|
7.91
|
3,054,523
|
|
|
11/3/2017
|
+2.50 / +6.63%
|
37.90
|
40.20
|
37.80
|
40.20
|
38.54
|
7.97
|
1,289,780
|
|
|
11/2/2017
|
-2.60 / -6.45%
|
40.20
|
40.60
|
37.60
|
37.70
|
38.84
|
7.47
|
2,483,020
|
|
|
11/1/2017
|
-0.35 / -0.86%
|
40.60
|
40.90
|
40.15
|
40.30
|
40.54
|
7.99
|
5,994,020
|
|
|
10/31/2017
|
-0.45 / -1.09%
|
41.10
|
41.30
|
40.60
|
40.65
|
40.97
|
8.05
|
6,027,260
|
|
|
10/30/2017
|
+0.25 / +0.61%
|
40.85
|
41.80
|
40.85
|
41.10
|
41.31
|
8.14
|
1,960,480
|
|
|
10/27/2017
|
+0.15 / +0.37%
|
40.60
|
41.00
|
40.55
|
40.85
|
40.76
|
8.09
|
738,890
|
|
|
10/26/2017
|
-0.30 / -0.73%
|
41.00
|
41.30
|
40.50
|
40.70
|
40.85
|
8.06
|
757,830
|
|
|
10/25/2017
|
+0.30 / +0.74%
|
40.70
|
41.15
|
40.30
|
41.00
|
40.71
|
8.12
|
1,275,530
|
|
|
10/24/2017
|
-0.10 / -0.25%
|
40.95
|
40.95
|
40.45
|
40.70
|
40.76
|
8.06
|
826,280
|
|
|
10/23/2017
|
-0.50 / -1.21%
|
41.30
|
41.90
|
40.70
|
40.80
|
41.34
|
8.08
|
1,790,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,100
|
17.00
|
0.59%
|
|
|
|
ACB
|
12,170,700
|
22.75
|
3.64%
|
|
|
|
BAB
|
1,900
|
10.70
|
0.94%
|
|
|
|
BID
|
4,542,300
|
36.90
|
2.93%
|
|
|
|
BVB
|
668,200
|
12.20
|
2.52%
|
|
|
|
CTG
|
6,428,200
|
32.15
|
2.39%
|
|
|
|
EIB
|
5,583,300
|
17.40
|
2.96%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|