|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
26.70
0.00/0.00%
10:34:57 AM
|
|
|
|
Closing price on 12/3/2020
|
|
| Open |
27.70 |
| High |
28.45 |
| Low |
27.50 |
| Volume |
8,865,590 |
| Split-adjusted Price |
9.07 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.60 / +2.17%
|
27.70
|
28.45
|
27.50
|
28.30
|
28.15
|
9.07
|
8,865,590
|
|
|
12/2/2020
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.40
|
27.70
|
27.72
|
8.88
|
8,409,440
|
|
|
12/1/2020
|
+1.10 / +4.10%
|
26.40
|
28.00
|
26.35
|
27.90
|
27.07
|
8.95
|
12,983,390
|
|
|
11/30/2020
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
8.59
|
9,088,440
|
|
|
11/27/2020
|
-0.20 / -0.74%
|
27.15
|
27.25
|
26.70
|
27.00
|
27.02
|
8.66
|
7,652,530
|
|
|
11/26/2020
|
+0.50 / +1.87%
|
26.70
|
27.20
|
26.45
|
27.20
|
26.97
|
8.72
|
9,484,470
|
|
|
11/25/2020
|
+1.05 / +4.09%
|
26.00
|
26.70
|
25.70
|
26.70
|
26.30
|
8.56
|
12,314,880
|
|
|
11/24/2020
|
+0.15 / +0.59%
|
25.50
|
26.00
|
25.25
|
25.65
|
25.57
|
8.22
|
10,174,090
|
|
|
11/23/2020
|
0.00 / 0.00%
|
25.50
|
25.55
|
23.75
|
25.50
|
25.23
|
8.18
|
6,795,490
|
|
|
11/20/2020
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.15
|
25.50
|
25.39
|
8.18
|
5,233,610
|
|
|
11/19/2020
|
+0.60 / +2.41%
|
25.05
|
25.60
|
24.90
|
25.50
|
25.36
|
8.18
|
11,858,880
|
|
|
11/18/2020
|
-0.10 / -0.40%
|
24.95
|
25.20
|
24.85
|
24.90
|
24.99
|
7.98
|
7,668,540
|
|
|
11/17/2020
|
+0.85 / +3.52%
|
24.15
|
25.00
|
24.00
|
25.00
|
24.43
|
8.02
|
7,777,280
|
|
|
11/16/2020
|
-0.35 / -1.43%
|
24.60
|
24.90
|
24.00
|
24.15
|
24.54
|
7.74
|
9,138,440
|
|
|
11/13/2020
|
+0.65 / +2.73%
|
23.95
|
24.50
|
23.85
|
24.50
|
24.25
|
7.86
|
7,198,130
|
|
|
11/12/2020
|
+0.10 / +0.42%
|
23.75
|
23.85
|
23.65
|
23.85
|
23.77
|
7.65
|
2,895,350
|
|
|
11/11/2020
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.45
|
23.75
|
23.70
|
7.62
|
5,356,460
|
|
|
11/10/2020
|
-0.10 / -0.42%
|
24.15
|
24.20
|
23.75
|
23.75
|
24.00
|
7.62
|
5,001,930
|
|
|
11/9/2020
|
+0.35 / +1.49%
|
23.70
|
23.85
|
23.60
|
23.85
|
23.72
|
7.65
|
4,137,770
|
|
|
11/6/2020
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.30
|
23.50
|
23.52
|
7.53
|
3,498,930
|
|
|
11/5/2020
|
-0.50 / -2.07%
|
24.20
|
24.25
|
23.60
|
23.70
|
24.05
|
7.60
|
4,159,850
|
|
|
11/4/2020
|
+0.25 / +1.04%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.16
|
7.76
|
4,114,660
|
|
|
11/3/2020
|
+0.15 / +0.63%
|
23.80
|
24.10
|
23.75
|
23.95
|
23.92
|
7.68
|
5,180,160
|
|
|
11/2/2020
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.40
|
23.80
|
23.61
|
7.63
|
2,448,770
|
|
|
10/30/2020
|
+0.30 / +1.29%
|
23.60
|
23.60
|
22.90
|
23.60
|
23.25
|
7.57
|
6,047,360
|
|
|
10/29/2020
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.00
|
23.30
|
23.29
|
7.47
|
7,533,720
|
|
|
10/28/2020
|
-1.15 / -4.72%
|
24.20
|
24.45
|
23.20
|
23.20
|
23.85
|
7.44
|
11,681,307
|
|
|
10/27/2020
|
+0.05 / +0.21%
|
24.50
|
24.90
|
24.30
|
24.35
|
24.56
|
7.81
|
12,388,930
|
|
|
10/26/2020
|
-1.40 / -5.45%
|
25.70
|
26.00
|
24.30
|
24.30
|
25.37
|
7.79
|
10,798,290
|
|
|
10/23/2020
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.25
|
25.70
|
25.50
|
8.24
|
8,815,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
95,300
|
15.30
|
0.00%
|
|
|
|
ACB
|
2,057,200
|
22.75
|
0.44%
|
|
|
|
BAB
|
100
|
11.30
|
0.00%
|
|
|
|
BID
|
3,301,800
|
44.55
|
1.48%
|
|
|
|
BVB
|
205,200
|
12.20
|
0.00%
|
|
|
|
CTG
|
2,254,100
|
35.40
|
0.57%
|
|
|
|
EIB
|
1,102,600
|
21.45
|
0.23%
|
|
|
|
|
Market Update
Last updated at 10:34:59 AM
|
|
|
|
|