|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 3/18/2021
|
|
| Open |
45.40 |
| High |
45.85 |
| Low |
44.75 |
| Volume |
9,441,400 |
| Split-adjusted Price |
15.37 |
|
|
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
|
15.37
|
9,441,400
|
|
|
3/17/2021
|
+0.25 / +0.56%
|
44.35
|
44.95
|
43.90
|
44.60
|
44.25
|
14.95
|
6,174,000
|
|
|
3/16/2021
|
-0.45 / -1.00%
|
44.80
|
44.80
|
43.40
|
44.35
|
44.04
|
14.87
|
11,987,130
|
|
|
3/15/2021
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.90
|
44.80
|
44.63
|
15.02
|
10,150,400
|
|
|
3/12/2021
|
+0.75 / +1.71%
|
44.10
|
45.00
|
43.75
|
44.50
|
44.41
|
14.92
|
16,845,300
|
|
|
3/11/2021
|
+1.75 / +4.17%
|
42.50
|
44.40
|
42.20
|
43.75
|
43.53
|
14.66
|
12,744,300
|
|
|
3/10/2021
|
+0.20 / +0.48%
|
41.90
|
42.40
|
41.30
|
42.00
|
41.93
|
14.08
|
6,037,400
|
|
|
3/9/2021
|
+0.45 / +1.09%
|
41.00
|
42.50
|
40.50
|
41.80
|
41.32
|
14.01
|
7,444,800
|
|
|
3/8/2021
|
-0.45 / -1.08%
|
41.90
|
42.50
|
40.90
|
41.35
|
41.58
|
13.86
|
4,764,500
|
|
|
3/5/2021
|
+0.30 / +0.72%
|
40.90
|
41.90
|
40.50
|
41.80
|
41.28
|
14.01
|
5,881,200
|
|
|
3/4/2021
|
-0.10 / -0.24%
|
42.00
|
42.75
|
40.00
|
41.50
|
41.79
|
13.91
|
8,525,100
|
|
|
3/3/2021
|
+0.85 / +2.09%
|
40.75
|
41.70
|
40.60
|
41.60
|
41.41
|
13.94
|
6,267,500
|
|
|
3/2/2021
|
-0.05 / -0.12%
|
41.10
|
41.15
|
40.60
|
40.75
|
40.87
|
13.66
|
6,436,700
|
|
|
3/1/2021
|
+0.80 / +2.00%
|
40.70
|
40.95
|
40.05
|
40.80
|
40.68
|
13.68
|
3,952,500
|
|
|
2/26/2021
|
+0.40 / +1.01%
|
38.70
|
40.25
|
38.65
|
40.00
|
39.20
|
13.41
|
7,103,268
|
|
|
2/25/2021
|
-0.10 / -0.25%
|
39.70
|
40.00
|
38.45
|
39.60
|
39.19
|
13.27
|
9,200,300
|
|
|
2/24/2021
|
-0.80 / -1.98%
|
41.10
|
41.10
|
39.50
|
39.70
|
40.21
|
13.31
|
6,474,100
|
|
|
2/23/2021
|
-0.45 / -1.10%
|
41.00
|
41.60
|
39.50
|
40.50
|
40.90
|
13.58
|
9,938,200
|
|
|
2/22/2021
|
+0.35 / +0.86%
|
40.30
|
42.00
|
40.05
|
40.95
|
40.92
|
13.73
|
6,316,200
|
|
|
2/19/2021
|
-0.70 / -1.69%
|
40.30
|
41.25
|
40.10
|
40.60
|
40.57
|
13.61
|
6,078,300
|
|
|
2/18/2021
|
+0.15 / +0.36%
|
40.90
|
41.50
|
40.00
|
41.30
|
40.85
|
13.84
|
6,157,300
|
|
|
2/17/2021
|
+2.65 / +6.88%
|
39.50
|
41.15
|
39.20
|
41.15
|
40.80
|
13.79
|
7,530,800
|
|
|
2/9/2021
|
+2.50 / +6.94%
|
36.50
|
38.50
|
35.40
|
38.50
|
37.63
|
12.91
|
14,088,300
|
|
|
2/8/2021
|
-1.00 / -2.70%
|
37.00
|
37.00
|
34.50
|
36.00
|
35.96
|
12.07
|
8,975,000
|
|
|
2/5/2021
|
+0.40 / +1.09%
|
36.60
|
37.10
|
36.30
|
37.00
|
36.76
|
12.40
|
10,186,100
|
|
|
2/4/2021
|
+1.15 / +3.24%
|
35.50
|
37.20
|
35.50
|
36.60
|
36.53
|
12.27
|
8,271,100
|
|
|
2/3/2021
|
+2.30 / +6.94%
|
34.00
|
35.45
|
33.50
|
35.45
|
34.85
|
11.88
|
7,212,700
|
|
|
2/2/2021
|
+2.15 / +6.94%
|
31.00
|
33.15
|
31.00
|
33.15
|
32.38
|
11.11
|
8,230,000
|
|
|
2/1/2021
|
+1.00 / +3.33%
|
30.20
|
31.65
|
30.00
|
31.00
|
30.91
|
10.39
|
10,570,100
|
|
|
1/29/2021
|
+0.35 / +1.18%
|
28.20
|
31.70
|
28.20
|
30.00
|
29.96
|
10.06
|
8,679,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|