|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 12/9/2019
|
|
| Open |
19.45 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
3,841,230 |
| Split-adjusted Price |
6.50 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
-0.20 / -1.02%
|
19.45
|
19.70
|
19.20
|
19.40
|
19.39
|
6.50
|
3,841,230
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.35
|
19.65
|
19.30
|
19.60
|
19.56
|
6.57
|
724,890
|
|
|
12/5/2019
|
-0.15 / -0.76%
|
19.60
|
19.75
|
19.35
|
19.60
|
19.56
|
6.57
|
1,038,110
|
|
|
12/4/2019
|
+1.05 / +5.61%
|
18.75
|
19.75
|
18.75
|
19.75
|
19.26
|
6.62
|
9,041,040
|
|
|
12/3/2019
|
-0.80 / -4.10%
|
19.25
|
19.45
|
18.70
|
18.70
|
19.08
|
6.27
|
3,097,790
|
|
|
12/2/2019
|
-0.65 / -3.23%
|
20.00
|
20.15
|
19.50
|
19.50
|
19.72
|
6.54
|
1,150,350
|
|
|
11/29/2019
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.90
|
20.15
|
20.05
|
6.75
|
1,870,320
|
|
|
11/28/2019
|
-0.35 / -1.72%
|
20.30
|
20.40
|
20.00
|
20.05
|
20.13
|
6.72
|
3,533,550
|
|
|
11/27/2019
|
-0.05 / -0.24%
|
20.45
|
20.50
|
20.25
|
20.40
|
20.37
|
6.84
|
1,850,964
|
|
|
11/26/2019
|
+0.25 / +1.24%
|
20.20
|
20.45
|
20.20
|
20.45
|
20.31
|
6.85
|
9,111,040
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
6.77
|
971,910
|
|
|
11/22/2019
|
+0.20 / +1.00%
|
20.30
|
20.45
|
19.90
|
20.20
|
20.16
|
6.77
|
9,263,987
|
|
|
11/21/2019
|
-0.90 / -4.31%
|
20.80
|
21.15
|
20.00
|
20.00
|
20.35
|
6.70
|
3,763,320
|
|
|
11/20/2019
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.97
|
7.01
|
2,895,400
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.25
|
7.14
|
2,113,940
|
|
|
11/18/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.15
|
21.20
|
21.23
|
7.11
|
2,822,340
|
|
|
11/15/2019
|
+0.40 / +1.90%
|
21.05
|
21.40
|
21.00
|
21.40
|
21.25
|
7.17
|
2,693,580
|
|
|
11/14/2019
|
-0.50 / -2.33%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.23
|
7.04
|
3,014,640
|
|
|
11/13/2019
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.25
|
21.50
|
21.45
|
7.21
|
4,345,410
|
|
|
11/12/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.65
|
21.65
|
21.72
|
7.26
|
1,718,900
|
|
|
11/11/2019
|
-0.25 / -1.13%
|
22.10
|
22.15
|
21.75
|
21.90
|
21.96
|
7.34
|
3,846,350
|
|
|
11/8/2019
|
+0.15 / +0.68%
|
22.00
|
22.25
|
22.00
|
22.15
|
22.12
|
7.42
|
7,331,330
|
|
|
11/7/2019
|
-0.15 / -0.68%
|
22.20
|
22.25
|
21.95
|
22.00
|
22.10
|
7.37
|
1,833,690
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.15
|
22.40
|
22.05
|
22.15
|
22.20
|
7.42
|
6,096,570
|
|
|
11/5/2019
|
+0.25 / +1.14%
|
22.20
|
22.30
|
22.00
|
22.25
|
22.15
|
7.46
|
2,840,680
|
|
|
11/4/2019
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.55
|
22.00
|
21.79
|
7.37
|
4,110,816
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.45
|
21.65
|
21.25
|
21.50
|
21.45
|
7.21
|
5,636,485
|
|
|
10/31/2019
|
-0.30 / -1.38%
|
21.85
|
21.85
|
21.50
|
21.50
|
21.70
|
7.21
|
2,385,840
|
|
|
10/30/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
7.31
|
5,680,070
|
|
|
10/29/2019
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
7.34
|
2,591,860
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|