|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.35
-0.05/-0.27%
3:09:26 PM
|
|
|
|
Closing price on 3/18/2021
|
|
| Open |
45.40 |
| High |
45.85 |
| Low |
44.75 |
| Volume |
9,441,400 |
| Split-adjusted Price |
14.96 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+1.25 / +2.80%
|
45.40
|
45.85
|
44.75
|
45.85
|
45.27
|
14.96
|
9,441,400
|
|
|
3/17/2021
|
+0.25 / +0.56%
|
44.35
|
44.95
|
43.90
|
44.60
|
44.25
|
14.55
|
6,174,000
|
|
|
3/16/2021
|
-0.45 / -1.00%
|
44.80
|
44.80
|
43.40
|
44.35
|
44.04
|
14.47
|
11,987,130
|
|
|
3/15/2021
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.90
|
44.80
|
44.63
|
14.62
|
10,150,400
|
|
|
3/12/2021
|
+0.75 / +1.71%
|
44.10
|
45.00
|
43.75
|
44.50
|
44.41
|
14.52
|
16,845,300
|
|
|
3/11/2021
|
+1.75 / +4.17%
|
42.50
|
44.40
|
42.20
|
43.75
|
43.53
|
14.28
|
12,744,300
|
|
|
3/10/2021
|
+0.20 / +0.48%
|
41.90
|
42.40
|
41.30
|
42.00
|
41.93
|
13.71
|
6,037,400
|
|
|
3/9/2021
|
+0.45 / +1.09%
|
41.00
|
42.50
|
40.50
|
41.80
|
41.32
|
13.64
|
7,444,800
|
|
|
3/8/2021
|
-0.45 / -1.08%
|
41.90
|
42.50
|
40.90
|
41.35
|
41.58
|
13.49
|
4,764,500
|
|
|
3/5/2021
|
+0.30 / +0.72%
|
40.90
|
41.90
|
40.50
|
41.80
|
41.28
|
13.64
|
5,881,200
|
|
|
3/4/2021
|
-0.10 / -0.24%
|
42.00
|
42.75
|
40.00
|
41.50
|
41.79
|
13.54
|
8,525,100
|
|
|
3/3/2021
|
+0.85 / +2.09%
|
40.75
|
41.70
|
40.60
|
41.60
|
41.41
|
13.58
|
6,267,500
|
|
|
3/2/2021
|
-0.05 / -0.12%
|
41.10
|
41.15
|
40.60
|
40.75
|
40.87
|
13.30
|
6,436,700
|
|
|
3/1/2021
|
+0.80 / +2.00%
|
40.70
|
40.95
|
40.05
|
40.80
|
40.68
|
13.31
|
3,952,500
|
|
|
2/26/2021
|
+0.40 / +1.01%
|
38.70
|
40.25
|
38.65
|
40.00
|
39.20
|
13.05
|
7,103,268
|
|
|
2/25/2021
|
-0.10 / -0.25%
|
39.70
|
40.00
|
38.45
|
39.60
|
39.19
|
12.92
|
9,200,300
|
|
|
2/24/2021
|
-0.80 / -1.98%
|
41.10
|
41.10
|
39.50
|
39.70
|
40.21
|
12.96
|
6,474,100
|
|
|
2/23/2021
|
-0.45 / -1.10%
|
41.00
|
41.60
|
39.50
|
40.50
|
40.90
|
13.22
|
9,938,200
|
|
|
2/22/2021
|
+0.35 / +0.86%
|
40.30
|
42.00
|
40.05
|
40.95
|
40.92
|
13.36
|
6,316,200
|
|
|
2/19/2021
|
-0.70 / -1.69%
|
40.30
|
41.25
|
40.10
|
40.60
|
40.57
|
13.25
|
6,078,300
|
|
|
2/18/2021
|
+0.15 / +0.36%
|
40.90
|
41.50
|
40.00
|
41.30
|
40.85
|
13.48
|
6,157,300
|
|
|
2/17/2021
|
+2.65 / +6.88%
|
39.50
|
41.15
|
39.20
|
41.15
|
40.80
|
13.43
|
7,530,800
|
|
|
2/9/2021
|
+2.50 / +6.94%
|
36.50
|
38.50
|
35.40
|
38.50
|
37.63
|
12.56
|
14,088,300
|
|
|
2/8/2021
|
-1.00 / -2.70%
|
37.00
|
37.00
|
34.50
|
36.00
|
35.96
|
11.75
|
8,975,000
|
|
|
2/5/2021
|
+0.40 / +1.09%
|
36.60
|
37.10
|
36.30
|
37.00
|
36.76
|
12.07
|
10,186,100
|
|
|
2/4/2021
|
+1.15 / +3.24%
|
35.50
|
37.20
|
35.50
|
36.60
|
36.53
|
11.94
|
8,271,100
|
|
|
2/3/2021
|
+2.30 / +6.94%
|
34.00
|
35.45
|
33.50
|
35.45
|
34.85
|
11.57
|
7,212,700
|
|
|
2/2/2021
|
+2.15 / +6.94%
|
31.00
|
33.15
|
31.00
|
33.15
|
32.38
|
10.82
|
8,230,000
|
|
|
2/1/2021
|
+1.00 / +3.33%
|
30.20
|
31.65
|
30.00
|
31.00
|
30.91
|
10.12
|
10,570,100
|
|
|
1/29/2021
|
+0.35 / +1.18%
|
28.20
|
31.70
|
28.20
|
30.00
|
29.96
|
9.79
|
8,679,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,904,500
|
8.30
|
-1.19%
|
|
|
|
ACB
|
9,897,400
|
21.20
|
-0.24%
|
|
|
|
BAB
|
2,400
|
11.70
|
0.86%
|
|
|
|
BID
|
2,340,200
|
35.70
|
-0.42%
|
|
|
|
BVB
|
2,691,400
|
12.90
|
-0.77%
|
|
|
|
CTG
|
6,038,700
|
41.90
|
0.48%
|
|
|
|
EIB
|
7,566,600
|
23.25
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|