|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.30/-1.60%
3:09:27 PM
|
|
|
|
Closing price on 12/14/2023
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.95 |
| Volume |
13,623,899 |
| Split-adjusted Price |
17.56 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2023
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.95
|
19.00
|
19.11
|
17.56
|
13,623,899
|
|
|
12/13/2023
|
-0.25 / -1.29%
|
19.35
|
19.40
|
19.10
|
19.20
|
19.23
|
17.75
|
12,728,400
|
|
|
12/12/2023
|
+0.05 / +0.26%
|
19.40
|
19.45
|
19.20
|
19.45
|
19.31
|
17.98
|
8,860,800
|
|
|
12/11/2023
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.34
|
17.93
|
18,960,585
|
|
|
12/8/2023
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.30
|
19.60
|
19.54
|
18.12
|
14,187,400
|
|
|
12/7/2023
|
+0.25 / +1.29%
|
19.40
|
19.65
|
19.15
|
19.65
|
19.36
|
18.16
|
22,918,000
|
|
|
12/6/2023
|
+0.25 / +1.31%
|
19.25
|
19.45
|
19.15
|
19.40
|
19.34
|
17.93
|
13,820,007
|
|
|
12/5/2023
|
-0.35 / -1.79%
|
19.50
|
19.55
|
19.15
|
19.15
|
19.31
|
17.70
|
17,250,007
|
|
|
12/4/2023
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.25
|
19.50
|
19.45
|
18.03
|
15,020,300
|
|
|
12/1/2023
|
+0.20 / +1.05%
|
19.20
|
19.35
|
19.05
|
19.30
|
19.15
|
17.84
|
6,721,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,733,800
|
8.40
|
-1.18%
|
|
|
|
ACB
|
7,425,200
|
21.30
|
0.47%
|
|
|
|
BAB
|
13,600
|
11.60
|
1.75%
|
|
|
|
BID
|
2,595,800
|
35.65
|
-0.70%
|
|
|
|
BVB
|
2,728,400
|
13.10
|
-1.50%
|
|
|
|
CTG
|
5,524,700
|
40.15
|
-0.50%
|
|
|
|
EIB
|
10,472,300
|
23.05
|
-1.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|