|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.45
-0.05/-0.27%
3:09:26 PM
|
|
|
|
Closing price on 2/1/2023
|
|
| Open |
19.55 |
| High |
19.60 |
| Low |
18.10 |
| Volume |
34,013,900 |
| Split-adjusted Price |
16.12 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-1.15 / -5.91%
|
19.55
|
19.60
|
18.10
|
18.30
|
19.03
|
16.12
|
34,013,900
|
|
|
1/31/2023
|
+0.20 / +1.04%
|
19.15
|
19.50
|
19.05
|
19.45
|
19.23
|
17.14
|
28,195,200
|
|
|
1/30/2023
|
-0.45 / -2.28%
|
19.70
|
19.75
|
19.25
|
19.25
|
19.50
|
16.96
|
24,169,000
|
|
|
1/27/2023
|
+0.20 / +1.03%
|
19.65
|
20.25
|
19.40
|
19.70
|
19.76
|
17.36
|
27,343,100
|
|
|
1/19/2023
|
-0.15 / -0.76%
|
19.55
|
19.70
|
19.40
|
19.50
|
19.57
|
17.18
|
21,431,100
|
|
|
1/18/2023
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.40
|
19.65
|
19.61
|
17.31
|
26,275,400
|
|
|
1/17/2023
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.35
|
19.60
|
19.46
|
17.27
|
44,308,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.36
|
17.09
|
20,636,500
|
|
|
1/13/2023
|
+0.70 / +3.74%
|
18.85
|
19.50
|
18.55
|
19.40
|
18.99
|
17.09
|
30,195,900
|
|
|
1/12/2023
|
+0.25 / +1.36%
|
18.60
|
18.75
|
18.40
|
18.70
|
18.55
|
16.48
|
18,761,400
|
|
|
1/11/2023
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.45
|
18.45
|
18.73
|
16.26
|
18,557,304
|
|
|
1/10/2023
|
-0.15 / -0.80%
|
18.85
|
19.00
|
18.55
|
18.70
|
18.74
|
16.48
|
18,155,000
|
|
|
1/9/2023
|
-0.10 / -0.53%
|
19.20
|
19.30
|
18.80
|
18.85
|
19.08
|
16.61
|
19,731,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
18.85
|
19.65
|
18.80
|
18.95
|
19.23
|
16.70
|
38,106,400
|
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.05
|
18.55
|
18.95
|
18.82
|
16.70
|
15,635,600
|
|
|
1/4/2023
|
+0.40 / +2.16%
|
18.50
|
19.30
|
18.50
|
18.90
|
19.00
|
16.65
|
51,145,900
|
|
|
1/3/2023
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.16
|
16.30
|
20,274,800
|
|
|
12/30/2022
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.87
|
15.77
|
23,758,662
|
|
|
12/29/2022
|
-0.35 / -1.93%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.23
|
15.68
|
34,298,000
|
|
|
12/28/2022
|
+0.25 / +1.40%
|
17.90
|
18.50
|
17.50
|
18.15
|
18.07
|
15.99
|
42,732,500
|
|
|
12/27/2022
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.15
|
17.90
|
17.54
|
15.77
|
16,486,600
|
|
|
12/26/2022
|
-1.15 / -6.27%
|
18.35
|
18.50
|
17.20
|
17.20
|
17.77
|
15.15
|
28,585,700
|
|
|
12/23/2022
|
-0.10 / -0.54%
|
18.45
|
18.65
|
18.10
|
18.35
|
18.37
|
16.17
|
18,864,000
|
|
|
12/22/2022
|
+0.80 / +4.53%
|
18.00
|
18.85
|
17.95
|
18.45
|
18.49
|
16.26
|
53,534,200
|
|
|
12/21/2022
|
+0.35 / +2.02%
|
17.50
|
17.90
|
17.00
|
17.65
|
17.50
|
15.55
|
23,549,300
|
|
|
12/20/2022
|
-0.65 / -3.62%
|
17.90
|
17.90
|
16.90
|
17.30
|
17.39
|
15.24
|
29,002,700
|
|
|
12/19/2022
|
-0.55 / -2.97%
|
18.35
|
18.75
|
17.95
|
17.95
|
18.39
|
15.82
|
31,613,800
|
|
|
12/16/2022
|
+0.30 / +1.65%
|
18.45
|
18.85
|
18.30
|
18.50
|
18.53
|
16.30
|
28,614,100
|
|
|
12/15/2022
|
+1.15 / +6.74%
|
17.05
|
18.20
|
17.05
|
18.20
|
18.04
|
16.04
|
73,896,500
|
|
|
12/14/2022
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.00
|
17.05
|
17.19
|
15.02
|
25,229,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|