|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.50
+0.05/+0.21%
9:55:00 AM
|
|
|
|
Closing price on 3/18/2022
|
|
| Open |
36.55 |
| High |
36.70 |
| Low |
36.20 |
| Volume |
12,804,900 |
| Split-adjusted Price |
16.60 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.20 / -0.55%
|
36.55
|
36.70
|
36.20
|
36.25
|
36.40
|
16.60
|
12,804,900
|
|
|
3/17/2022
|
-0.35 / -0.95%
|
36.95
|
37.10
|
36.45
|
36.45
|
36.73
|
16.69
|
12,427,000
|
|
|
3/16/2022
|
-0.10 / -0.27%
|
37.00
|
37.25
|
36.80
|
36.80
|
37.01
|
16.85
|
8,667,500
|
|
|
3/15/2022
|
+0.90 / +2.50%
|
36.00
|
36.95
|
36.00
|
36.90
|
36.44
|
16.90
|
13,476,100
|
|
|
3/14/2022
|
-0.40 / -1.10%
|
36.10
|
36.30
|
35.60
|
36.00
|
36.03
|
16.48
|
14,189,800
|
|
|
3/11/2022
|
-0.35 / -0.95%
|
36.65
|
37.05
|
36.20
|
36.40
|
36.63
|
16.67
|
10,936,400
|
|
|
3/10/2022
|
-0.10 / -0.27%
|
37.50
|
37.55
|
36.75
|
36.75
|
37.12
|
16.83
|
11,810,197
|
|
|
3/9/2022
|
-0.15 / -0.41%
|
37.15
|
37.25
|
36.50
|
36.85
|
36.79
|
16.87
|
13,754,700
|
|
|
3/8/2022
|
-0.70 / -1.86%
|
37.50
|
37.70
|
36.75
|
37.00
|
37.28
|
16.94
|
16,448,898
|
|
|
3/7/2022
|
-0.40 / -1.05%
|
38.00
|
38.30
|
37.35
|
37.70
|
37.95
|
17.26
|
19,257,100
|
|
|
3/4/2022
|
+0.65 / +1.74%
|
37.50
|
38.95
|
37.45
|
38.10
|
38.19
|
17.45
|
64,811,400
|
|
|
3/3/2022
|
+0.95 / +2.60%
|
36.80
|
37.45
|
36.50
|
37.45
|
36.95
|
17.15
|
20,235,000
|
|
|
3/2/2022
|
-1.25 / -3.31%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.90
|
16.71
|
29,304,398
|
|
|
3/1/2022
|
-0.25 / -0.66%
|
37.90
|
38.20
|
37.45
|
37.75
|
37.79
|
17.29
|
16,869,400
|
|
|
2/28/2022
|
-0.20 / -0.52%
|
38.20
|
38.70
|
37.50
|
38.00
|
38.18
|
17.40
|
21,335,600
|
|
|
2/25/2022
|
+1.30 / +3.52%
|
37.30
|
38.80
|
37.00
|
38.20
|
38.27
|
17.49
|
49,486,700
|
|
|
2/24/2022
|
+1.00 / +2.79%
|
35.85
|
37.20
|
35.60
|
36.90
|
36.62
|
16.90
|
36,271,400
|
|
|
2/23/2022
|
+0.35 / +0.98%
|
35.70
|
36.15
|
35.50
|
35.90
|
35.88
|
16.44
|
14,372,600
|
|
|
2/22/2022
|
-0.35 / -0.97%
|
35.50
|
35.90
|
35.20
|
35.55
|
35.51
|
16.28
|
11,537,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
35.80
|
36.15
|
35.40
|
35.90
|
35.71
|
16.44
|
10,573,500
|
|
|
2/18/2022
|
-0.40 / -1.10%
|
35.90
|
36.00
|
35.70
|
35.90
|
35.84
|
16.44
|
9,939,800
|
|
|
2/17/2022
|
+0.65 / +1.82%
|
35.65
|
36.30
|
35.55
|
36.30
|
35.93
|
16.62
|
11,693,800
|
|
|
2/16/2022
|
-0.30 / -0.83%
|
36.10
|
36.40
|
35.65
|
35.65
|
35.95
|
16.32
|
7,134,100
|
|
|
2/15/2022
|
+0.95 / +2.71%
|
35.20
|
36.20
|
35.20
|
35.95
|
35.60
|
16.46
|
12,966,400
|
|
|
2/14/2022
|
-1.60 / -4.37%
|
36.20
|
36.45
|
35.00
|
35.00
|
36.03
|
16.03
|
20,002,100
|
|
|
2/11/2022
|
-0.10 / -0.27%
|
36.80
|
37.20
|
36.50
|
36.60
|
36.73
|
16.76
|
12,765,400
|
|
|
2/10/2022
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.15
|
36.70
|
36.74
|
16.80
|
15,375,100
|
|
|
2/9/2022
|
-0.20 / -0.54%
|
37.50
|
38.00
|
37.10
|
37.10
|
37.50
|
16.99
|
20,711,000
|
|
|
2/8/2022
|
+1.00 / +2.75%
|
36.15
|
37.90
|
36.10
|
37.30
|
37.10
|
17.08
|
22,498,900
|
|
|
2/7/2022
|
-0.35 / -0.95%
|
37.00
|
37.20
|
36.30
|
36.30
|
36.81
|
16.62
|
11,288,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|