|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
20.85
+0.10/+0.48%
1:45:00 PM
|
|
|
|
Closing price on 2/28/2019
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
2,791,900 |
| Split-adjusted Price |
6.76 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.89
|
6.76
|
2,791,900
|
|
|
2/27/2019
|
-0.10 / -0.47%
|
21.20
|
21.35
|
21.10
|
21.20
|
21.21
|
6.92
|
2,197,680
|
|
|
2/26/2019
|
-0.20 / -0.93%
|
21.40
|
21.65
|
21.10
|
21.30
|
21.33
|
6.95
|
2,884,870
|
|
|
2/25/2019
|
+0.15 / +0.70%
|
21.70
|
21.80
|
21.45
|
21.50
|
21.59
|
7.02
|
2,504,220
|
|
|
2/22/2019
|
-0.05 / -0.23%
|
21.15
|
21.65
|
21.10
|
21.35
|
21.40
|
6.97
|
2,761,050
|
|
|
2/21/2019
|
+0.25 / +1.18%
|
21.30
|
21.40
|
20.90
|
21.40
|
21.21
|
6.98
|
2,551,090
|
|
|
2/20/2019
|
-0.05 / -0.24%
|
21.15
|
21.40
|
20.90
|
21.15
|
21.17
|
6.90
|
2,473,510
|
|
|
2/19/2019
|
-0.30 / -1.40%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.49
|
6.92
|
2,998,200
|
|
|
2/18/2019
|
+0.25 / +1.18%
|
21.40
|
21.65
|
21.35
|
21.50
|
21.49
|
7.02
|
1,634,010
|
|
|
2/15/2019
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.90
|
21.25
|
21.20
|
6.93
|
2,818,810
|
|
|
2/14/2019
|
-0.25 / -1.16%
|
21.50
|
21.55
|
21.20
|
21.25
|
21.35
|
6.93
|
2,299,990
|
|
|
2/13/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.35
|
21.50
|
21.50
|
7.02
|
8,453,026
|
|
|
2/12/2019
|
+0.15 / +0.71%
|
21.40
|
21.55
|
21.15
|
21.35
|
21.38
|
6.97
|
5,728,620
|
|
|
2/11/2019
|
+1.15 / +5.74%
|
20.25
|
21.20
|
20.15
|
21.20
|
20.81
|
6.92
|
3,228,300
|
|
|
2/1/2019
|
-0.15 / -0.74%
|
20.20
|
20.30
|
19.80
|
20.05
|
20.07
|
6.54
|
6,712,780
|
|
|
1/31/2019
|
+0.30 / +1.51%
|
20.05
|
20.35
|
20.05
|
20.20
|
20.19
|
6.59
|
2,628,210
|
|
|
1/30/2019
|
-0.10 / -0.50%
|
20.05
|
20.15
|
19.85
|
19.90
|
20.02
|
6.49
|
1,362,190
|
|
|
1/29/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.45
|
20.00
|
19.72
|
6.53
|
1,909,700
|
|
|
1/28/2019
|
-0.35 / -1.75%
|
20.05
|
20.15
|
19.50
|
19.70
|
19.94
|
6.43
|
3,915,780
|
|
|
1/25/2019
|
-0.15 / -0.74%
|
20.10
|
20.30
|
19.90
|
20.05
|
20.13
|
6.54
|
1,353,240
|
|
|
1/24/2019
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.98
|
6.59
|
2,058,500
|
|
|
1/23/2019
|
+0.25 / +1.27%
|
19.55
|
19.95
|
19.55
|
19.90
|
19.76
|
6.49
|
1,413,360
|
|
|
1/22/2019
|
-0.35 / -1.75%
|
20.00
|
20.35
|
19.65
|
19.65
|
20.07
|
6.41
|
2,302,970
|
|
|
1/21/2019
|
+0.75 / +3.90%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.79
|
6.53
|
2,531,400
|
|
|
1/18/2019
|
+0.25 / +1.32%
|
19.30
|
19.50
|
19.15
|
19.25
|
19.31
|
6.28
|
1,672,450
|
|
|
1/17/2019
|
-0.85 / -4.28%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.61
|
6.20
|
1,419,860
|
|
|
1/16/2019
|
+0.60 / +3.12%
|
19.30
|
19.95
|
19.30
|
19.85
|
19.69
|
6.48
|
3,962,960
|
|
|
1/15/2019
|
+0.20 / +1.05%
|
19.05
|
19.35
|
19.00
|
19.25
|
19.16
|
6.28
|
1,308,800
|
|
|
1/14/2019
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.85
|
19.05
|
19.01
|
6.22
|
1,349,670
|
|
|
1/11/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.10
|
19.24
|
6.23
|
2,425,668
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|