|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
31.20
-2.30/-6.87%
3:09:34 PM
|
|
|
|
Closing price on 12/5/2019
|
|
| Open |
19.60 |
| High |
19.75 |
| Low |
19.35 |
| Volume |
1,038,110 |
| Split-adjusted Price |
6.40 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.15 / -0.76%
|
19.60
|
19.75
|
19.35
|
19.60
|
19.56
|
6.40
|
1,038,110
|
|
|
12/4/2019
|
+1.05 / +5.61%
|
18.75
|
19.75
|
18.75
|
19.75
|
19.26
|
6.45
|
9,041,040
|
|
|
12/3/2019
|
-0.80 / -4.10%
|
19.25
|
19.45
|
18.70
|
18.70
|
19.08
|
6.10
|
3,097,790
|
|
|
12/2/2019
|
-0.65 / -3.23%
|
20.00
|
20.15
|
19.50
|
19.50
|
19.72
|
6.36
|
1,150,350
|
|
|
11/29/2019
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.90
|
20.15
|
20.05
|
6.58
|
1,870,320
|
|
|
11/28/2019
|
-0.35 / -1.72%
|
20.30
|
20.40
|
20.00
|
20.05
|
20.13
|
6.54
|
3,533,550
|
|
|
11/27/2019
|
-0.05 / -0.24%
|
20.45
|
20.50
|
20.25
|
20.40
|
20.37
|
6.66
|
1,850,964
|
|
|
11/26/2019
|
+0.25 / +1.24%
|
20.20
|
20.45
|
20.20
|
20.45
|
20.31
|
6.67
|
9,111,040
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
6.59
|
971,910
|
|
|
11/22/2019
|
+0.20 / +1.00%
|
20.30
|
20.45
|
19.90
|
20.20
|
20.16
|
6.59
|
9,263,987
|
|
|
11/21/2019
|
-0.90 / -4.31%
|
20.80
|
21.15
|
20.00
|
20.00
|
20.35
|
6.53
|
3,763,320
|
|
|
11/20/2019
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.97
|
6.82
|
2,895,400
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.25
|
6.95
|
2,113,940
|
|
|
11/18/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.15
|
21.20
|
21.23
|
6.92
|
2,822,340
|
|
|
11/15/2019
|
+0.40 / +1.90%
|
21.05
|
21.40
|
21.00
|
21.40
|
21.25
|
6.98
|
2,693,580
|
|
|
11/14/2019
|
-0.50 / -2.33%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.23
|
6.85
|
3,014,640
|
|
|
11/13/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.25
|
21.50
|
21.45
|
7.02
|
4,345,410
|
|
|
11/12/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.65
|
21.65
|
21.72
|
7.07
|
1,718,900
|
|
|
11/11/2019
|
-0.25 / -1.13%
|
22.10
|
22.15
|
21.75
|
21.90
|
21.96
|
7.15
|
3,846,350
|
|
|
11/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.25
|
22.00
|
22.15
|
22.12
|
7.23
|
7,331,330
|
|
|
11/7/2019
|
-0.15 / -0.68%
|
22.20
|
22.25
|
21.95
|
22.00
|
22.10
|
7.18
|
1,833,690
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.20
|
7.23
|
6,096,570
|
|
|
11/5/2019
|
+0.25 / +1.14%
|
22.20
|
22.30
|
22.00
|
22.25
|
22.15
|
7.26
|
2,840,680
|
|
|
11/4/2019
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.55
|
22.00
|
21.79
|
7.18
|
4,110,816
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.25
|
21.50
|
21.45
|
7.02
|
5,636,485
|
|
|
10/31/2019
|
-0.30 / -1.38%
|
21.85
|
21.85
|
21.50
|
21.50
|
21.70
|
7.02
|
2,385,840
|
|
|
10/30/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
7.11
|
5,680,070
|
|
|
10/29/2019
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
7.15
|
2,591,860
|
|
|
10/28/2019
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.95
|
22.05
|
22.01
|
7.20
|
5,053,560
|
|
|
10/25/2019
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.87
|
7.18
|
3,773,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,952,800
|
12.30
|
-5.38%
|
|
|
|
ACB
|
26,152,700
|
26.55
|
-2.21%
|
|
|
|
BAB
|
36,100
|
14.60
|
-2.67%
|
|
|
|
BID
|
9,074,900
|
40.65
|
-3.10%
|
|
|
|
BVB
|
9,653,000
|
15.10
|
-7.36%
|
|
|
|
CTG
|
14,767,400
|
49.50
|
-1.59%
|
|
|
|
EIB
|
22,738,600
|
26.75
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|