|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
27.55
-0.60/-2.13%
3:09:31 PM
|
|
|
|
Closing price on 12/23/2024
|
|
| Open |
18.95 |
| High |
19.15 |
| Low |
18.90 |
| Volume |
7,737,800 |
| Split-adjusted Price |
18.13 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+0.05 / +0.26%
|
18.95
|
19.15
|
18.90
|
18.95
|
18.98
|
18.13
|
7,737,800
|
|
|
12/20/2024
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.65
|
18.90
|
18.78
|
18.08
|
7,699,600
|
|
|
12/19/2024
|
-0.20 / -1.05%
|
18.95
|
18.95
|
18.60
|
18.80
|
18.76
|
17.98
|
21,327,100
|
|
|
12/18/2024
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.95
|
19.00
|
19.01
|
18.17
|
21,743,501
|
|
|
12/17/2024
|
-0.15 / -0.79%
|
19.10
|
19.15
|
18.95
|
18.95
|
19.01
|
18.13
|
14,352,500
|
|
|
12/16/2024
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.10
|
19.09
|
18.27
|
23,562,401
|
|
|
12/13/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.10
|
19.15
|
19.19
|
18.32
|
22,450,602
|
|
|
12/12/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.15
|
19.30
|
19.42
|
18.46
|
23,442,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
19.25
|
19.30
|
19.05
|
19.25
|
19.19
|
18.41
|
27,962,400
|
|
|
12/10/2024
|
-0.15 / -0.77%
|
19.40
|
19.45
|
19.20
|
19.25
|
19.30
|
18.41
|
8,269,900
|
|
|
12/9/2024
|
+0.05 / +0.26%
|
19.25
|
19.55
|
19.20
|
19.40
|
19.43
|
18.56
|
34,675,200
|
|
|
12/6/2024
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.30
|
19.35
|
19.37
|
18.51
|
11,672,800
|
|
|
12/5/2024
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.31
|
18.65
|
32,178,800
|
|
|
12/4/2024
|
-0.20 / -1.04%
|
19.05
|
19.15
|
18.95
|
19.00
|
19.00
|
18.17
|
8,538,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.00
|
19.20
|
19.09
|
18.37
|
17,364,600
|
|
|
12/2/2024
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.17
|
18.37
|
20,864,601
|
|
|
11/29/2024
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.13
|
18.32
|
11,398,401
|
|
|
11/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.05
|
19.05
|
19.21
|
18.22
|
27,018,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.05
|
18.22
|
6,922,701
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.05
|
19.40
|
19.05
|
19.05
|
19.29
|
18.22
|
33,380,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.10
|
18.22
|
8,109,800
|
|
|
11/22/2024
|
-0.15 / -0.78%
|
19.20
|
19.30
|
19.05
|
19.05
|
19.21
|
18.22
|
18,059,300
|
|
|
11/21/2024
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.60
|
19.20
|
19.01
|
18.37
|
28,295,200
|
|
|
11/20/2024
|
+0.20 / +1.08%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.73
|
17.89
|
17,682,701
|
|
|
11/19/2024
|
-0.20 / -1.07%
|
18.75
|
18.80
|
18.50
|
18.50
|
18.60
|
17.70
|
11,226,801
|
|
|
11/18/2024
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.45
|
18.70
|
18.65
|
17.89
|
25,797,503
|
|
|
11/15/2024
|
-0.30 / -1.58%
|
18.85
|
18.95
|
18.70
|
18.70
|
18.78
|
17.89
|
20,699,302
|
|
|
11/14/2024
|
-0.35 / -1.81%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
18.17
|
17,485,406
|
|
|
11/13/2024
|
+0.25 / +1.31%
|
18.95
|
19.35
|
18.75
|
19.35
|
19.10
|
18.51
|
25,401,806
|
|
|
11/12/2024
|
-0.10 / -0.52%
|
19.25
|
19.25
|
18.90
|
19.10
|
19.04
|
18.27
|
15,881,913
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|