|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 2/21/2019
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
2,551,090 |
| Split-adjusted Price |
7.17 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+0.25 / +1.18%
|
21.30
|
21.40
|
20.90
|
21.40
|
21.21
|
7.17
|
2,551,090
|
|
|
2/20/2019
|
-0.05 / -0.24%
|
21.15
|
21.40
|
20.90
|
21.15
|
21.17
|
7.09
|
2,473,510
|
|
|
2/19/2019
|
-0.30 / -1.40%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.49
|
7.11
|
2,998,200
|
|
|
2/18/2019
|
+0.25 / +1.18%
|
21.40
|
21.65
|
21.35
|
21.50
|
21.49
|
7.21
|
1,634,010
|
|
|
2/15/2019
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.90
|
21.25
|
21.20
|
7.12
|
2,818,810
|
|
|
2/14/2019
|
-0.25 / -1.16%
|
21.50
|
21.55
|
21.20
|
21.25
|
21.35
|
7.12
|
2,299,990
|
|
|
2/13/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.35
|
21.50
|
21.50
|
7.21
|
8,453,026
|
|
|
2/12/2019
|
+0.15 / +0.71%
|
21.40
|
21.55
|
21.15
|
21.35
|
21.38
|
7.16
|
5,728,620
|
|
|
2/11/2019
|
+1.15 / +5.74%
|
20.25
|
21.20
|
20.15
|
21.20
|
20.81
|
7.11
|
3,228,300
|
|
|
2/1/2019
|
-0.15 / -0.74%
|
20.20
|
20.30
|
19.80
|
20.05
|
20.07
|
6.72
|
6,712,780
|
|
|
1/31/2019
|
+0.30 / +1.51%
|
20.05
|
20.35
|
20.05
|
20.20
|
20.19
|
6.77
|
2,628,210
|
|
|
1/30/2019
|
-0.10 / -0.50%
|
20.05
|
20.15
|
19.85
|
19.90
|
20.02
|
6.67
|
1,362,190
|
|
|
1/29/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.45
|
20.00
|
19.72
|
6.70
|
1,909,700
|
|
|
1/28/2019
|
-0.35 / -1.75%
|
20.05
|
20.15
|
19.50
|
19.70
|
19.94
|
6.60
|
3,915,780
|
|
|
1/25/2019
|
-0.15 / -0.74%
|
20.10
|
20.30
|
19.90
|
20.05
|
20.13
|
6.72
|
1,353,240
|
|
|
1/24/2019
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.98
|
6.77
|
2,058,500
|
|
|
1/23/2019
|
+0.25 / +1.27%
|
19.55
|
19.95
|
19.55
|
19.90
|
19.76
|
6.67
|
1,413,360
|
|
|
1/22/2019
|
-0.35 / -1.75%
|
20.00
|
20.35
|
19.65
|
19.65
|
20.07
|
6.59
|
2,302,970
|
|
|
1/21/2019
|
+0.75 / +3.90%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.79
|
6.70
|
2,531,400
|
|
|
1/18/2019
|
+0.25 / +1.32%
|
19.30
|
19.50
|
19.15
|
19.25
|
19.31
|
6.45
|
1,672,450
|
|
|
1/17/2019
|
-0.85 / -4.28%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.61
|
6.37
|
1,419,860
|
|
|
1/16/2019
|
+0.60 / +3.12%
|
19.30
|
19.95
|
19.30
|
19.85
|
19.69
|
6.65
|
3,962,960
|
|
|
1/15/2019
|
+0.20 / +1.05%
|
19.05
|
19.35
|
19.00
|
19.25
|
19.16
|
6.45
|
1,308,800
|
|
|
1/14/2019
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.85
|
19.05
|
19.01
|
6.39
|
1,349,670
|
|
|
1/11/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.10
|
19.24
|
6.40
|
2,425,668
|
|
|
1/10/2019
|
+0.05 / +0.26%
|
19.20
|
19.45
|
19.15
|
19.20
|
19.29
|
6.44
|
1,662,607
|
|
|
1/9/2019
|
0.00 / 0.00%
|
19.20
|
19.55
|
19.15
|
19.15
|
19.31
|
6.42
|
2,027,690
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.15
|
19.30
|
18.95
|
19.15
|
19.11
|
6.42
|
1,384,840
|
|
|
1/7/2019
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.15
|
19.25
|
19.40
|
6.45
|
3,012,350
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
18.90
|
19.15
|
18.35
|
18.95
|
18.72
|
6.35
|
1,998,210
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|