|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 12/18/2020
|
|
| Open |
30.20 |
| High |
31.65 |
| Low |
30.00 |
| Volume |
14,005,390 |
| Split-adjusted Price |
10.61 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+2.05 / +6.93%
|
30.20
|
31.65
|
30.00
|
31.65
|
31.12
|
10.61
|
14,005,390
|
|
|
12/17/2020
|
+0.30 / +1.02%
|
29.20
|
30.25
|
29.05
|
29.60
|
29.71
|
9.92
|
12,048,690
|
|
|
12/16/2020
|
+1.20 / +4.27%
|
28.35
|
29.40
|
28.00
|
29.30
|
28.88
|
9.82
|
7,540,790
|
|
|
12/15/2020
|
-0.60 / -2.09%
|
28.90
|
28.95
|
28.05
|
28.10
|
28.51
|
9.42
|
8,322,340
|
|
|
12/14/2020
|
+0.40 / +1.41%
|
28.70
|
28.95
|
28.40
|
28.70
|
28.74
|
9.62
|
8,856,400
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.15
|
28.30
|
27.80
|
28.30
|
28.08
|
9.49
|
9,368,030
|
|
|
12/10/2020
|
-0.45 / -1.58%
|
28.50
|
28.55
|
28.00
|
28.00
|
28.33
|
9.39
|
6,860,320
|
|
|
12/9/2020
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.35
|
28.45
|
28.51
|
9.54
|
6,979,840
|
|
|
12/8/2020
|
+0.25 / +0.89%
|
28.50
|
28.55
|
28.10
|
28.35
|
28.32
|
9.50
|
5,903,470
|
|
|
12/7/2020
|
+0.30 / +1.08%
|
28.20
|
28.35
|
27.90
|
28.10
|
28.05
|
9.42
|
6,944,700
|
|
|
12/4/2020
|
-0.50 / -1.77%
|
28.20
|
28.55
|
27.80
|
27.80
|
28.11
|
9.32
|
7,875,980
|
|
|
12/3/2020
|
+0.60 / +2.17%
|
27.70
|
28.45
|
27.50
|
28.30
|
28.15
|
9.49
|
8,865,590
|
|
|
12/2/2020
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.40
|
27.70
|
27.72
|
9.28
|
8,409,440
|
|
|
12/1/2020
|
+1.10 / +4.10%
|
26.40
|
28.00
|
26.35
|
27.90
|
27.07
|
9.35
|
12,983,390
|
|
|
11/30/2020
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
8.98
|
9,088,440
|
|
|
11/27/2020
|
-0.20 / -0.74%
|
27.15
|
27.25
|
26.70
|
27.00
|
27.02
|
9.05
|
7,652,530
|
|
|
11/26/2020
|
+0.50 / +1.87%
|
26.70
|
27.20
|
26.45
|
27.20
|
26.97
|
9.12
|
9,484,470
|
|
|
11/25/2020
|
+1.05 / +4.09%
|
26.00
|
26.70
|
25.70
|
26.70
|
26.30
|
8.95
|
12,314,880
|
|
|
11/24/2020
|
+0.15 / +0.59%
|
25.50
|
26.00
|
25.25
|
25.65
|
25.57
|
8.60
|
10,174,090
|
|
|
11/23/2020
|
0.00 / 0.00%
|
25.50
|
25.55
|
23.75
|
25.50
|
25.23
|
8.55
|
6,795,490
|
|
|
11/20/2020
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.15
|
25.50
|
25.39
|
8.55
|
5,233,610
|
|
|
11/19/2020
|
+0.60 / +2.41%
|
25.05
|
25.60
|
24.90
|
25.50
|
25.36
|
8.55
|
11,858,880
|
|
|
11/18/2020
|
-0.10 / -0.40%
|
24.95
|
25.20
|
24.85
|
24.90
|
24.99
|
8.35
|
7,668,540
|
|
|
11/17/2020
|
+0.85 / +3.52%
|
24.15
|
25.00
|
24.00
|
25.00
|
24.43
|
8.38
|
7,777,280
|
|
|
11/16/2020
|
-0.35 / -1.43%
|
24.60
|
24.90
|
24.00
|
24.15
|
24.54
|
8.10
|
9,138,440
|
|
|
11/13/2020
|
+0.65 / +2.73%
|
23.95
|
24.50
|
23.85
|
24.50
|
24.25
|
8.21
|
7,198,130
|
|
|
11/12/2020
|
+0.10 / +0.42%
|
23.75
|
23.85
|
23.65
|
23.85
|
23.77
|
7.99
|
2,895,350
|
|
|
11/11/2020
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.45
|
23.75
|
23.70
|
7.96
|
5,356,460
|
|
|
11/10/2020
|
-0.10 / -0.42%
|
24.15
|
24.20
|
23.75
|
23.75
|
24.00
|
7.96
|
5,001,930
|
|
|
11/9/2020
|
+0.35 / +1.49%
|
23.70
|
23.85
|
23.60
|
23.85
|
23.72
|
7.99
|
4,137,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|