|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.40
-0.05/-0.27%
2:49:27 PM
|
|
|
|
Closing price on 12/20/2022
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
29,002,700 |
| Split-adjusted Price |
15.24 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.65 / -3.62%
|
17.90
|
17.90
|
16.90
|
17.30
|
17.39
|
15.24
|
29,002,700
|
|
|
12/19/2022
|
-0.55 / -2.97%
|
18.35
|
18.75
|
17.95
|
17.95
|
18.39
|
15.82
|
31,613,800
|
|
|
12/16/2022
|
+0.30 / +1.65%
|
18.45
|
18.85
|
18.30
|
18.50
|
18.53
|
16.30
|
28,614,100
|
|
|
12/15/2022
|
+1.15 / +6.74%
|
17.05
|
18.20
|
17.05
|
18.20
|
18.04
|
16.04
|
73,896,500
|
|
|
12/14/2022
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.00
|
17.05
|
17.19
|
15.02
|
25,229,500
|
|
|
12/13/2022
|
+0.45 / +2.70%
|
16.70
|
17.10
|
16.40
|
17.10
|
16.78
|
15.07
|
23,188,300
|
|
|
12/12/2022
|
-0.25 / -1.48%
|
16.95
|
17.45
|
16.65
|
16.65
|
17.08
|
14.67
|
29,167,500
|
|
|
12/9/2022
|
-0.10 / -0.59%
|
17.15
|
17.20
|
16.65
|
16.90
|
16.91
|
14.89
|
17,651,900
|
|
|
12/8/2022
|
+0.80 / +4.94%
|
16.45
|
17.30
|
16.40
|
17.00
|
17.04
|
14.98
|
38,550,300
|
|
|
12/7/2022
|
-0.70 / -4.14%
|
16.80
|
17.00
|
15.85
|
16.20
|
16.41
|
14.27
|
30,813,800
|
|
|
12/6/2022
|
-1.25 / -6.89%
|
18.15
|
18.60
|
16.90
|
16.90
|
17.78
|
14.89
|
36,389,800
|
|
|
12/5/2022
|
+0.85 / +4.91%
|
17.70
|
18.40
|
17.45
|
18.15
|
18.01
|
15.99
|
57,975,468
|
|
|
12/2/2022
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.55
|
17.30
|
17.00
|
15.24
|
27,273,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
17.05
|
17.40
|
16.60
|
16.80
|
16.99
|
14.80
|
31,570,800
|
|
|
11/30/2022
|
+0.65 / +4.02%
|
16.25
|
17.00
|
15.90
|
16.80
|
16.55
|
14.80
|
33,747,143
|
|
|
11/29/2022
|
+0.05 / +0.31%
|
16.20
|
16.35
|
15.55
|
16.15
|
16.00
|
14.23
|
17,420,500
|
|
|
11/28/2022
|
+0.60 / +3.87%
|
15.60
|
16.20
|
15.60
|
16.10
|
15.94
|
14.19
|
16,558,000
|
|
|
11/25/2022
|
+0.40 / +2.65%
|
15.30
|
15.50
|
15.15
|
15.50
|
15.32
|
13.66
|
9,694,700
|
|
|
11/24/2022
|
+0.05 / +0.33%
|
14.85
|
15.25
|
14.55
|
15.10
|
14.89
|
13.30
|
16,447,852
|
|
|
11/23/2022
|
-0.45 / -2.90%
|
15.25
|
15.60
|
15.05
|
15.05
|
15.27
|
13.26
|
6,000,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
15.25
|
16.45
|
15.10
|
15.50
|
15.61
|
13.66
|
16,566,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.44
|
13.66
|
13,411,400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
15.00
|
15.75
|
14.70
|
15.50
|
15.15
|
13.66
|
20,483,252
|
|
|
11/17/2022
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.35
|
15.50
|
15.59
|
13.66
|
14,980,500
|
|
|
11/16/2022
|
+0.85 / +5.80%
|
13.65
|
15.65
|
13.65
|
15.50
|
14.32
|
13.66
|
37,062,500
|
|
|
11/15/2022
|
-1.05 / -6.69%
|
15.15
|
15.70
|
14.65
|
14.65
|
14.71
|
12.91
|
18,324,400
|
|
|
11/14/2022
|
-0.60 / -3.68%
|
16.00
|
16.15
|
15.20
|
15.70
|
15.55
|
13.83
|
16,429,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.25
|
16.30
|
16.61
|
14.36
|
17,937,800
|
|
|
11/10/2022
|
-1.20 / -6.86%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.71
|
14.36
|
23,822,800
|
|
|
11/9/2022
|
+0.30 / +1.74%
|
17.35
|
17.65
|
17.05
|
17.50
|
17.40
|
15.42
|
16,485,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,931,500
|
8.40
|
0.00%
|
|
|
|
ACB
|
8,984,400
|
21.35
|
-0.47%
|
|
|
|
BAB
|
11,100
|
11.60
|
0.87%
|
|
|
|
BID
|
2,289,600
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,232,000
|
13.00
|
-0.76%
|
|
|
|
CTG
|
4,848,400
|
41.35
|
0.12%
|
|
|
|
EIB
|
12,386,100
|
22.90
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 2:50:01 PM
|
|
|
|
|