|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.05/-0.27%
1:25:02 PM
|
|
|
|
Closing price on 12/21/2023
|
|
| Open |
18.20 |
| High |
18.25 |
| Low |
18.00 |
| Volume |
18,012,700 |
| Split-adjusted Price |
16.82 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.00
|
18.20
|
18.13
|
16.82
|
18,012,700
|
|
|
12/20/2023
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.05
|
18.25
|
18.17
|
16.87
|
9,647,000
|
|
|
12/19/2023
|
-0.10 / -0.54%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.14
|
16.92
|
17,782,200
|
|
|
12/18/2023
|
-0.30 / -1.60%
|
18.65
|
18.70
|
18.05
|
18.40
|
18.24
|
17.01
|
27,930,100
|
|
|
12/15/2023
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.65
|
18.70
|
18.83
|
17.29
|
16,637,301
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,089,900
|
8.30
|
0.00%
|
|
|
|
ACB
|
4,253,100
|
21.35
|
0.23%
|
|
|
|
BAB
|
25,000
|
11.80
|
0.85%
|
|
|
|
BID
|
2,288,200
|
36.00
|
0.00%
|
|
|
|
BVB
|
1,532,600
|
13.00
|
-0.76%
|
|
|
|
CTG
|
4,307,400
|
42.00
|
1.08%
|
|
|
|
EIB
|
8,901,800
|
23.75
|
1.71%
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|