|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.55
+0.05/+0.27%
10:14:56 AM
|
|
|
|
Closing price on 2/10/2020
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
4,827,980 |
| Split-adjusted Price |
8.03 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
-0.75 / -2.96%
|
24.80
|
25.30
|
24.60
|
24.60
|
24.97
|
8.03
|
4,827,980
|
|
|
2/7/2020
|
-0.15 / -0.59%
|
25.10
|
25.65
|
24.90
|
25.35
|
25.41
|
8.27
|
5,941,140
|
|
|
2/6/2020
|
+1.35 / +5.59%
|
24.00
|
25.50
|
23.55
|
25.50
|
24.70
|
8.32
|
8,466,820
|
|
|
2/5/2020
|
+0.70 / +2.99%
|
23.85
|
24.60
|
23.75
|
24.15
|
24.11
|
7.88
|
6,401,650
|
|
|
2/4/2020
|
+0.85 / +3.76%
|
22.70
|
23.45
|
22.50
|
23.45
|
23.10
|
7.65
|
5,067,030
|
|
|
2/3/2020
|
+0.15 / +0.67%
|
21.65
|
23.45
|
21.25
|
22.60
|
22.02
|
7.38
|
4,531,780
|
|
|
1/31/2020
|
-0.25 / -1.10%
|
22.50
|
23.10
|
22.45
|
22.45
|
22.73
|
7.33
|
5,970,670
|
|
|
1/30/2020
|
-0.90 / -3.81%
|
23.00
|
23.40
|
22.35
|
22.70
|
22.94
|
7.41
|
5,185,650
|
|
|
1/22/2020
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.10
|
23.60
|
23.51
|
7.70
|
3,104,060
|
|
|
1/21/2020
|
+1.05 / +4.67%
|
22.70
|
23.60
|
22.60
|
23.55
|
23.40
|
7.69
|
5,349,510
|
|
|
1/20/2020
|
+0.60 / +2.74%
|
21.80
|
22.50
|
21.75
|
22.50
|
22.16
|
7.34
|
4,149,120
|
|
|
1/17/2020
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.70
|
21.90
|
21.89
|
7.15
|
3,994,200
|
|
|
1/16/2020
|
+0.20 / +0.92%
|
21.70
|
21.95
|
21.65
|
21.85
|
21.85
|
7.13
|
2,814,400
|
|
|
1/15/2020
|
+0.50 / +2.36%
|
21.15
|
21.70
|
21.15
|
21.65
|
21.52
|
7.07
|
2,609,320
|
|
|
1/14/2020
|
+0.55 / +2.67%
|
20.70
|
21.30
|
20.65
|
21.15
|
21.05
|
6.90
|
4,242,630
|
|
|
1/13/2020
|
-0.45 / -2.14%
|
21.00
|
21.15
|
20.60
|
20.60
|
20.85
|
6.72
|
4,495,670
|
|
|
1/10/2020
|
+0.30 / +1.45%
|
20.75
|
21.30
|
20.75
|
21.05
|
21.05
|
6.87
|
3,102,860
|
|
|
1/9/2020
|
+0.65 / +3.23%
|
20.30
|
20.80
|
20.25
|
20.75
|
20.57
|
6.77
|
4,292,270
|
|
|
1/8/2020
|
-0.25 / -1.23%
|
20.15
|
20.35
|
19.90
|
20.10
|
20.11
|
6.56
|
2,417,600
|
|
|
1/7/2020
|
+0.40 / +2.01%
|
20.00
|
20.35
|
20.00
|
20.35
|
20.21
|
6.64
|
1,298,520
|
|
|
1/6/2020
|
-0.45 / -2.21%
|
20.15
|
20.35
|
19.95
|
19.95
|
20.17
|
6.51
|
1,655,410
|
|
|
1/3/2020
|
-0.15 / -0.73%
|
20.60
|
20.95
|
20.35
|
20.40
|
20.55
|
6.66
|
1,416,280
|
|
|
1/2/2020
|
+0.55 / +2.75%
|
20.05
|
20.70
|
20.05
|
20.55
|
20.47
|
6.71
|
1,721,220
|
|
|
12/31/2019
|
+0.20 / +1.01%
|
19.80
|
20.15
|
19.80
|
20.00
|
20.00
|
6.53
|
6,500,738
|
|
|
12/30/2019
|
+0.10 / +0.51%
|
19.70
|
19.95
|
19.70
|
19.80
|
19.85
|
6.46
|
2,141,690
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.50
|
19.70
|
19.61
|
6.43
|
1,797,050
|
|
|
12/26/2019
|
+0.15 / +0.77%
|
19.55
|
19.75
|
19.50
|
19.70
|
19.63
|
6.43
|
1,151,860
|
|
|
12/25/2019
|
+0.25 / +1.30%
|
19.40
|
19.65
|
19.40
|
19.55
|
19.54
|
6.38
|
3,607,470
|
|
|
12/24/2019
|
-0.05 / -0.26%
|
19.35
|
19.40
|
19.15
|
19.30
|
19.23
|
6.30
|
1,781,170
|
|
|
12/23/2019
|
-0.25 / -1.28%
|
19.60
|
19.65
|
19.25
|
19.35
|
19.43
|
6.31
|
11,041,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:14:58 AM
|
|
|
|
|