|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.70
+0.30/+1.63%
12:39:23 PM
|
|
|
|
Closing price on 3/2/2022
|
|
| Open |
37.40 |
| High |
37.40 |
| Low |
36.50 |
| Volume |
29,304,398 |
| Split-adjusted Price |
21.44 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-1.25 / -3.31%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.90
|
21.44
|
29,304,398
|
|
|
3/1/2022
|
-0.25 / -0.66%
|
37.90
|
38.20
|
37.45
|
37.75
|
37.79
|
22.17
|
16,869,400
|
|
|
2/28/2022
|
-0.20 / -0.52%
|
38.20
|
38.70
|
37.50
|
38.00
|
38.18
|
22.32
|
21,335,600
|
|
|
2/25/2022
|
+1.30 / +3.52%
|
37.30
|
38.80
|
37.00
|
38.20
|
38.27
|
22.44
|
49,486,700
|
|
|
2/24/2022
|
+1.00 / +2.79%
|
35.85
|
37.20
|
35.60
|
36.90
|
36.62
|
21.67
|
36,271,400
|
|
|
2/23/2022
|
+0.35 / +0.98%
|
35.70
|
36.15
|
35.50
|
35.90
|
35.88
|
21.09
|
14,372,600
|
|
|
2/22/2022
|
-0.35 / -0.97%
|
35.50
|
35.90
|
35.20
|
35.55
|
35.51
|
20.88
|
11,537,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
35.80
|
36.15
|
35.40
|
35.90
|
35.71
|
21.09
|
10,573,500
|
|
|
2/18/2022
|
-0.40 / -1.10%
|
35.90
|
36.00
|
35.70
|
35.90
|
35.84
|
21.09
|
9,939,800
|
|
|
2/17/2022
|
+0.65 / +1.82%
|
35.65
|
36.30
|
35.55
|
36.30
|
35.93
|
21.32
|
11,693,800
|
|
|
2/16/2022
|
-0.30 / -0.83%
|
36.10
|
36.40
|
35.65
|
35.65
|
35.95
|
20.94
|
7,134,100
|
|
|
2/15/2022
|
+0.95 / +2.71%
|
35.20
|
36.20
|
35.20
|
35.95
|
35.60
|
21.12
|
12,966,400
|
|
|
2/14/2022
|
-1.60 / -4.37%
|
36.20
|
36.45
|
35.00
|
35.00
|
36.03
|
20.56
|
20,002,100
|
|
|
2/11/2022
|
-0.10 / -0.27%
|
36.80
|
37.20
|
36.50
|
36.60
|
36.73
|
21.50
|
12,765,400
|
|
|
2/10/2022
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.15
|
36.70
|
36.74
|
21.56
|
15,375,100
|
|
|
2/9/2022
|
-0.20 / -0.54%
|
37.50
|
38.00
|
37.10
|
37.10
|
37.50
|
21.79
|
20,711,000
|
|
|
2/8/2022
|
+1.00 / +2.75%
|
36.15
|
37.90
|
36.10
|
37.30
|
37.10
|
21.91
|
22,498,900
|
|
|
2/7/2022
|
-0.35 / -0.95%
|
37.00
|
37.20
|
36.30
|
36.30
|
36.81
|
21.32
|
11,288,200
|
|
|
1/28/2022
|
+1.20 / +3.39%
|
35.65
|
36.70
|
35.50
|
36.65
|
36.25
|
21.53
|
24,213,598
|
|
|
1/27/2022
|
-0.45 / -1.25%
|
35.90
|
36.65
|
35.40
|
35.45
|
36.01
|
20.82
|
16,617,500
|
|
|
1/26/2022
|
+1.00 / +2.87%
|
34.90
|
36.35
|
34.80
|
35.90
|
35.53
|
21.09
|
18,805,000
|
|
|
1/25/2022
|
+1.45 / +4.33%
|
33.40
|
34.90
|
33.10
|
34.90
|
33.72
|
20.50
|
11,750,500
|
|
|
1/24/2022
|
-0.85 / -2.48%
|
34.05
|
34.35
|
33.00
|
33.45
|
33.81
|
19.65
|
11,998,200
|
|
|
1/21/2022
|
+0.35 / +1.03%
|
34.00
|
34.75
|
33.55
|
34.30
|
34.26
|
20.15
|
9,127,100
|
|
|
1/20/2022
|
+0.45 / +1.34%
|
33.60
|
33.95
|
33.20
|
33.95
|
33.60
|
19.94
|
7,806,800
|
|
|
1/19/2022
|
+0.25 / +0.75%
|
33.30
|
33.95
|
33.30
|
33.50
|
33.58
|
19.68
|
6,560,599
|
|
|
1/18/2022
|
+0.20 / +0.61%
|
33.05
|
33.90
|
33.00
|
33.25
|
33.35
|
19.53
|
6,483,100
|
|
|
1/17/2022
|
-1.80 / -5.16%
|
34.85
|
35.10
|
33.05
|
33.05
|
34.41
|
19.41
|
12,818,900
|
|
|
1/14/2022
|
-0.40 / -1.13%
|
35.25
|
35.40
|
34.70
|
34.85
|
35.09
|
20.47
|
7,407,700
|
|
|
1/13/2022
|
-0.15 / -0.42%
|
35.70
|
36.25
|
34.95
|
35.25
|
35.74
|
20.71
|
16,366,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
643,500
|
8.30
|
0.00%
|
|
|
|
ACB
|
3,949,600
|
21.45
|
0.47%
|
|
|
|
BAB
|
300
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,761,200
|
35.90
|
0.14%
|
|
|
|
BVB
|
1,443,200
|
13.10
|
0.77%
|
|
|
|
CTG
|
4,525,700
|
41.50
|
0.36%
|
|
|
|
EIB
|
6,609,600
|
23.10
|
0.87%
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|