|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 12/5/2018
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
4,462,233 |
| Split-adjusted Price |
7.54 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.26
|
7.54
|
4,462,233
|
|
|
12/4/2018
|
+0.35 / +1.59%
|
22.05
|
22.60
|
21.85
|
22.40
|
22.26
|
7.51
|
5,329,380
|
|
|
12/3/2018
|
+1.25 / +6.01%
|
21.20
|
22.05
|
21.20
|
22.05
|
21.70
|
7.39
|
3,882,890
|
|
|
11/30/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.80
|
20.81
|
6.97
|
1,567,517
|
|
|
11/29/2018
|
-0.20 / -0.95%
|
21.25
|
21.50
|
20.80
|
20.80
|
21.06
|
6.97
|
1,624,280
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.55
|
21.00
|
20.79
|
7.04
|
2,456,400
|
|
|
11/27/2018
|
-0.60 / -2.78%
|
21.60
|
21.75
|
20.80
|
21.00
|
21.30
|
7.04
|
2,938,040
|
|
|
11/26/2018
|
-0.35 / -1.59%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.56
|
7.24
|
1,827,160
|
|
|
11/23/2018
|
-0.50 / -2.23%
|
22.20
|
22.45
|
21.85
|
21.95
|
22.10
|
7.36
|
3,263,250
|
|
|
11/22/2018
|
+0.65 / +2.98%
|
22.00
|
22.65
|
21.60
|
22.45
|
22.09
|
7.53
|
5,004,240
|
|
|
11/21/2018
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.10
|
21.80
|
21.45
|
7.31
|
3,428,980
|
|
|
11/20/2018
|
+0.10 / +0.46%
|
21.50
|
22.20
|
21.45
|
21.80
|
21.87
|
7.31
|
4,699,680
|
|
|
11/19/2018
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.57
|
7.27
|
6,705,160
|
|
|
11/16/2018
|
+1.30 / +6.84%
|
19.10
|
20.30
|
19.10
|
20.30
|
19.69
|
6.80
|
5,325,960
|
|
|
11/15/2018
|
-0.85 / -4.28%
|
19.75
|
19.90
|
18.85
|
19.00
|
19.35
|
6.37
|
12,832,082
|
|
|
11/14/2018
|
-0.35 / -1.73%
|
20.15
|
20.25
|
19.60
|
19.85
|
19.96
|
6.65
|
3,895,890
|
|
|
11/13/2018
|
-0.25 / -1.22%
|
20.20
|
20.25
|
20.00
|
20.20
|
20.16
|
6.77
|
6,485,810
|
|
|
11/12/2018
|
+0.10 / +0.49%
|
20.30
|
20.50
|
19.95
|
20.45
|
20.12
|
6.85
|
5,881,220
|
|
|
11/9/2018
|
-0.35 / -1.69%
|
20.65
|
21.05
|
20.35
|
20.35
|
20.68
|
6.82
|
3,763,000
|
|
|
11/8/2018
|
+0.05 / +0.24%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.82
|
6.94
|
2,285,880
|
|
|
11/7/2018
|
-0.30 / -1.43%
|
21.05
|
21.10
|
20.50
|
20.65
|
20.72
|
6.92
|
5,340,280
|
|
|
11/6/2018
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.90
|
20.95
|
21.07
|
7.02
|
1,631,360
|
|
|
11/5/2018
|
+0.20 / +0.95%
|
20.80
|
21.25
|
20.60
|
21.20
|
21.08
|
7.11
|
2,103,970
|
|
|
11/2/2018
|
+0.50 / +2.44%
|
20.95
|
21.35
|
20.70
|
21.00
|
21.02
|
7.04
|
2,927,270
|
|
|
11/1/2018
|
-0.90 / -4.21%
|
21.40
|
21.50
|
20.45
|
20.50
|
20.89
|
6.87
|
4,000,045
|
|
|
10/31/2018
|
+1.05 / +5.16%
|
20.75
|
21.40
|
20.65
|
21.40
|
21.03
|
7.17
|
2,938,200
|
|
|
10/30/2018
|
-0.05 / -0.25%
|
20.10
|
20.50
|
20.10
|
20.35
|
20.34
|
6.82
|
6,943,060
|
|
|
10/29/2018
|
-0.65 / -3.09%
|
21.05
|
21.05
|
20.00
|
20.40
|
20.52
|
6.84
|
5,446,670
|
|
|
10/26/2018
|
-0.55 / -2.55%
|
21.60
|
21.85
|
20.75
|
21.05
|
21.26
|
7.06
|
3,859,080
|
|
|
10/25/2018
|
-0.55 / -2.48%
|
20.90
|
21.60
|
20.60
|
21.60
|
20.99
|
7.24
|
5,715,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|