|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.55
+0.15/+0.82%
3:09:27 PM
|
|
|
|
Closing price on 2/14/2022
|
|
| Open |
36.20 |
| High |
36.45 |
| Low |
35.00 |
| Volume |
20,002,100 |
| Split-adjusted Price |
20.56 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-1.60 / -4.37%
|
36.20
|
36.45
|
35.00
|
35.00
|
36.03
|
20.56
|
20,002,100
|
|
|
2/11/2022
|
-0.10 / -0.27%
|
36.80
|
37.20
|
36.50
|
36.60
|
36.73
|
21.50
|
12,765,400
|
|
|
2/10/2022
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.15
|
36.70
|
36.74
|
21.56
|
15,375,100
|
|
|
2/9/2022
|
-0.20 / -0.54%
|
37.50
|
38.00
|
37.10
|
37.10
|
37.50
|
21.79
|
20,711,000
|
|
|
2/8/2022
|
+1.00 / +2.75%
|
36.15
|
37.90
|
36.10
|
37.30
|
37.10
|
21.91
|
22,498,900
|
|
|
2/7/2022
|
-0.35 / -0.95%
|
37.00
|
37.20
|
36.30
|
36.30
|
36.81
|
21.32
|
11,288,200
|
|
|
1/28/2022
|
+1.20 / +3.39%
|
35.65
|
36.70
|
35.50
|
36.65
|
36.25
|
21.53
|
24,213,598
|
|
|
1/27/2022
|
-0.45 / -1.25%
|
35.90
|
36.65
|
35.40
|
35.45
|
36.01
|
20.82
|
16,617,500
|
|
|
1/26/2022
|
+1.00 / +2.87%
|
34.90
|
36.35
|
34.80
|
35.90
|
35.53
|
21.09
|
18,805,000
|
|
|
1/25/2022
|
+1.45 / +4.33%
|
33.40
|
34.90
|
33.10
|
34.90
|
33.72
|
20.50
|
11,750,500
|
|
|
1/24/2022
|
-0.85 / -2.48%
|
34.05
|
34.35
|
33.00
|
33.45
|
33.81
|
19.65
|
11,998,200
|
|
|
1/21/2022
|
+0.35 / +1.03%
|
34.00
|
34.75
|
33.55
|
34.30
|
34.26
|
20.15
|
9,127,100
|
|
|
1/20/2022
|
+0.45 / +1.34%
|
33.60
|
33.95
|
33.20
|
33.95
|
33.60
|
19.94
|
7,806,800
|
|
|
1/19/2022
|
+0.25 / +0.75%
|
33.30
|
33.95
|
33.30
|
33.50
|
33.58
|
19.68
|
6,560,599
|
|
|
1/18/2022
|
+0.20 / +0.61%
|
33.05
|
33.90
|
33.00
|
33.25
|
33.35
|
19.53
|
6,483,100
|
|
|
1/17/2022
|
-1.80 / -5.16%
|
34.85
|
35.10
|
33.05
|
33.05
|
34.41
|
19.41
|
12,818,900
|
|
|
1/14/2022
|
-0.40 / -1.13%
|
35.25
|
35.40
|
34.70
|
34.85
|
35.09
|
20.47
|
7,407,700
|
|
|
1/13/2022
|
-0.15 / -0.42%
|
35.70
|
36.25
|
34.95
|
35.25
|
35.74
|
20.71
|
16,366,100
|
|
|
1/12/2022
|
+1.10 / +3.21%
|
34.20
|
35.45
|
33.85
|
35.40
|
34.63
|
20.79
|
12,592,100
|
|
|
1/11/2022
|
-0.10 / -0.29%
|
34.40
|
34.80
|
34.00
|
34.30
|
34.39
|
20.15
|
9,857,900
|
|
|
1/10/2022
|
-0.20 / -0.58%
|
34.50
|
35.10
|
34.15
|
34.40
|
34.56
|
20.21
|
11,069,825
|
|
|
1/7/2022
|
-0.55 / -1.56%
|
35.10
|
35.15
|
34.60
|
34.60
|
34.76
|
20.32
|
11,996,200
|
|
|
1/6/2022
|
-0.35 / -0.99%
|
35.30
|
35.50
|
34.90
|
35.15
|
35.14
|
20.65
|
14,840,400
|
|
|
1/5/2022
|
-0.55 / -1.53%
|
36.05
|
36.15
|
35.50
|
35.50
|
35.86
|
20.85
|
14,492,100
|
|
|
1/4/2022
|
+0.25 / +0.70%
|
36.15
|
36.35
|
36.00
|
36.05
|
36.20
|
21.18
|
15,193,899
|
|
|
12/31/2021
|
+0.40 / +1.13%
|
35.50
|
36.20
|
35.45
|
35.80
|
35.87
|
21.03
|
11,820,000
|
|
|
12/30/2021
|
+0.65 / +1.87%
|
34.90
|
35.55
|
34.85
|
35.40
|
35.37
|
20.79
|
10,167,498
|
|
|
12/29/2021
|
+0.20 / +0.58%
|
34.70
|
35.20
|
34.65
|
34.75
|
34.91
|
20.41
|
12,852,400
|
|
|
12/28/2021
|
+0.20 / +0.58%
|
34.50
|
34.55
|
34.10
|
34.55
|
34.35
|
20.29
|
10,574,900
|
|
|
12/27/2021
|
+0.10 / +0.29%
|
34.55
|
34.70
|
34.00
|
34.35
|
34.33
|
20.18
|
7,645,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,879,100
|
8.40
|
1.20%
|
|
|
|
ACB
|
8,571,600
|
21.30
|
-0.23%
|
|
|
|
BAB
|
1,000
|
11.70
|
0.86%
|
|
|
|
BID
|
4,416,300
|
36.00
|
0.42%
|
|
|
|
BVB
|
2,867,800
|
13.00
|
0.00%
|
|
|
|
CTG
|
9,812,700
|
41.55
|
0.48%
|
|
|
|
EIB
|
12,314,300
|
23.35
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|