|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
17.80
-0.30/-1.66%
3:09:26 PM
|
|
|
|
Closing price on 12/17/2024
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
18.95 |
| Volume |
14,352,500 |
| Split-adjusted Price |
18.45 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
-0.15 / -0.79%
|
19.10
|
19.15
|
18.95
|
18.95
|
19.01
|
18.45
|
14,352,500
|
|
|
12/16/2024
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.10
|
19.09
|
18.59
|
23,562,401
|
|
|
12/13/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.10
|
19.15
|
19.19
|
18.64
|
22,450,602
|
|
|
12/12/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.15
|
19.30
|
19.42
|
18.79
|
23,442,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
19.25
|
19.30
|
19.05
|
19.25
|
19.19
|
18.74
|
27,962,400
|
|
|
12/10/2024
|
-0.15 / -0.77%
|
19.40
|
19.45
|
19.20
|
19.25
|
19.30
|
18.74
|
8,269,900
|
|
|
12/9/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.20
|
19.40
|
19.43
|
18.89
|
34,675,200
|
|
|
12/6/2024
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.30
|
19.35
|
19.37
|
18.84
|
11,672,800
|
|
|
12/5/2024
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.31
|
18.98
|
32,178,800
|
|
|
12/4/2024
|
-0.20 / -1.04%
|
19.05
|
19.15
|
18.95
|
19.00
|
19.00
|
18.50
|
8,538,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.09
|
18.69
|
17,364,600
|
|
|
12/2/2024
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.17
|
18.69
|
20,864,601
|
|
|
11/29/2024
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.13
|
18.64
|
11,398,401
|
|
|
11/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.05
|
19.05
|
19.21
|
18.55
|
27,018,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.05
|
18.55
|
6,922,701
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.05
|
19.40
|
19.05
|
19.05
|
19.29
|
18.55
|
33,380,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.10
|
18.55
|
8,109,800
|
|
|
11/22/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.05
|
19.05
|
19.21
|
18.55
|
18,059,300
|
|
|
11/21/2024
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.60
|
19.20
|
19.01
|
18.69
|
28,295,200
|
|
|
11/20/2024
|
+0.20 / +1.08%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.73
|
18.21
|
17,682,701
|
|
|
11/19/2024
|
-0.20 / -1.07%
|
18.75
|
18.80
|
18.50
|
18.50
|
18.60
|
18.01
|
11,226,801
|
|
|
11/18/2024
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.45
|
18.70
|
18.65
|
18.21
|
25,797,503
|
|
|
11/15/2024
|
-0.30 / -1.58%
|
18.85
|
18.95
|
18.70
|
18.70
|
18.78
|
18.21
|
20,699,302
|
|
|
11/14/2024
|
-0.35 / -1.81%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
18.50
|
17,485,406
|
|
|
11/13/2024
|
+0.25 / +1.31%
|
18.95
|
19.35
|
18.75
|
19.35
|
19.10
|
18.84
|
25,401,806
|
|
|
11/12/2024
|
-0.10 / -0.52%
|
19.25
|
19.25
|
18.90
|
19.10
|
19.04
|
18.59
|
15,881,913
|
|
|
11/11/2024
|
-0.30 / -1.54%
|
19.45
|
19.45
|
18.95
|
19.20
|
19.14
|
18.69
|
28,193,923
|
|
|
11/8/2024
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.48
|
18.98
|
25,171,329
|
|
|
11/7/2024
|
-0.15 / -0.76%
|
19.90
|
19.95
|
19.60
|
19.70
|
19.74
|
19.18
|
13,396,029
|
|
|
11/6/2024
|
+0.15 / +0.76%
|
19.75
|
19.95
|
19.70
|
19.85
|
19.84
|
19.32
|
16,255,901
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|