|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
31.10
+0.30/+0.97%
3:09:33 PM
|
|
|
|
Closing price on 12/30/2020
|
|
| Open |
31.85 |
| High |
32.40 |
| Low |
31.80 |
| Volume |
5,655,530 |
| Split-adjusted Price |
10.38 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
+0.10 / +0.32%
|
31.85
|
32.40
|
31.80
|
31.80
|
32.02
|
10.38
|
5,655,530
|
|
|
12/29/2020
|
-0.60 / -1.86%
|
32.25
|
32.40
|
31.60
|
31.70
|
31.97
|
10.34
|
6,440,160
|
|
|
12/28/2020
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.00
|
32.30
|
32.59
|
10.54
|
5,172,820
|
|
|
12/25/2020
|
+1.00 / +3.17%
|
31.00
|
32.50
|
30.90
|
32.50
|
31.99
|
10.61
|
6,503,960
|
|
|
12/24/2020
|
-0.50 / -1.56%
|
32.00
|
32.45
|
30.00
|
31.50
|
31.08
|
10.28
|
7,201,870
|
|
|
12/23/2020
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.00
|
32.00
|
32.54
|
10.44
|
6,383,140
|
|
|
12/22/2020
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.20
|
33.00
|
32.83
|
10.77
|
6,926,550
|
|
|
12/21/2020
|
+1.35 / +4.27%
|
32.10
|
33.50
|
32.10
|
33.00
|
32.70
|
10.77
|
6,359,030
|
|
|
12/18/2020
|
+2.05 / +6.93%
|
30.20
|
31.65
|
30.00
|
31.65
|
31.12
|
10.33
|
14,005,390
|
|
|
12/17/2020
|
+0.30 / +1.02%
|
29.20
|
30.25
|
29.05
|
29.60
|
29.71
|
9.66
|
12,048,690
|
|
|
12/16/2020
|
+1.20 / +4.27%
|
28.35
|
29.40
|
28.00
|
29.30
|
28.88
|
9.56
|
7,540,790
|
|
|
12/15/2020
|
-0.60 / -2.09%
|
28.90
|
28.95
|
28.05
|
28.10
|
28.51
|
9.17
|
8,322,340
|
|
|
12/14/2020
|
+0.40 / +1.41%
|
28.70
|
28.95
|
28.40
|
28.70
|
28.74
|
9.37
|
8,856,400
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.15
|
28.30
|
27.80
|
28.30
|
28.08
|
9.24
|
9,368,030
|
|
|
12/10/2020
|
-0.45 / -1.58%
|
28.50
|
28.55
|
28.00
|
28.00
|
28.33
|
9.14
|
6,860,320
|
|
|
12/9/2020
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.35
|
28.45
|
28.51
|
9.28
|
6,979,840
|
|
|
12/8/2020
|
+0.25 / +0.89%
|
28.50
|
28.55
|
28.10
|
28.35
|
28.32
|
9.25
|
5,903,470
|
|
|
12/7/2020
|
+0.30 / +1.08%
|
28.20
|
28.35
|
27.90
|
28.10
|
28.05
|
9.17
|
6,944,700
|
|
|
12/4/2020
|
-0.50 / -1.77%
|
28.20
|
28.55
|
27.80
|
27.80
|
28.11
|
9.07
|
7,875,980
|
|
|
12/3/2020
|
+0.60 / +2.17%
|
27.70
|
28.45
|
27.50
|
28.30
|
28.15
|
9.24
|
8,865,590
|
|
|
12/2/2020
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.40
|
27.70
|
27.72
|
9.04
|
8,409,440
|
|
|
12/1/2020
|
+1.10 / +4.10%
|
26.40
|
28.00
|
26.35
|
27.90
|
27.07
|
9.10
|
12,983,390
|
|
|
11/30/2020
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
8.75
|
9,088,440
|
|
|
11/27/2020
|
-0.20 / -0.74%
|
27.15
|
27.25
|
26.70
|
27.00
|
27.02
|
8.81
|
7,652,530
|
|
|
11/26/2020
|
+0.50 / +1.87%
|
26.70
|
27.20
|
26.45
|
27.20
|
26.97
|
8.88
|
9,484,470
|
|
|
11/25/2020
|
+1.05 / +4.09%
|
26.00
|
26.70
|
25.70
|
26.70
|
26.30
|
8.71
|
12,314,880
|
|
|
11/24/2020
|
+0.15 / +0.59%
|
25.50
|
26.00
|
25.25
|
25.65
|
25.57
|
8.37
|
10,174,090
|
|
|
11/23/2020
|
0.00 / 0.00%
|
25.50
|
25.55
|
23.75
|
25.50
|
25.23
|
8.32
|
6,795,490
|
|
|
11/20/2020
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.15
|
25.50
|
25.39
|
8.32
|
5,233,610
|
|
|
11/19/2020
|
+0.60 / +2.41%
|
25.05
|
25.60
|
24.90
|
25.50
|
25.36
|
8.32
|
11,858,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|