|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
29.50
-0.10/-0.34%
11:51:29 AM
|
|
|
|
Closing price on 3/3/2023
|
|
| Open |
17.45 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
11,667,500 |
| Split-adjusted Price |
14.98 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.30 / -1.73%
|
17.45
|
17.50
|
16.90
|
17.00
|
17.19
|
14.98
|
11,667,500
|
|
|
3/2/2023
|
-0.15 / -0.86%
|
17.45
|
17.55
|
17.25
|
17.30
|
17.38
|
15.24
|
8,360,200
|
|
|
3/1/2023
|
+0.40 / +2.35%
|
16.85
|
17.50
|
16.70
|
17.45
|
17.21
|
15.37
|
13,451,500
|
|
|
2/28/2023
|
+0.05 / +0.29%
|
17.15
|
17.25
|
16.90
|
17.05
|
17.09
|
15.02
|
13,729,400
|
|
|
2/27/2023
|
-0.15 / -0.87%
|
17.00
|
17.15
|
16.55
|
17.00
|
16.92
|
14.98
|
13,505,000
|
|
|
2/24/2023
|
-0.40 / -2.28%
|
17.55
|
17.65
|
17.15
|
17.15
|
17.33
|
15.11
|
11,536,148
|
|
|
2/23/2023
|
+0.10 / +0.57%
|
17.45
|
17.55
|
17.10
|
17.55
|
17.29
|
15.46
|
20,625,500
|
|
|
2/22/2023
|
-0.35 / -1.97%
|
17.60
|
18.00
|
17.45
|
17.45
|
17.63
|
15.37
|
19,999,300
|
|
|
2/21/2023
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.07
|
15.68
|
25,532,850
|
|
|
2/20/2023
|
+1.00 / +5.78%
|
17.10
|
18.30
|
17.10
|
18.30
|
17.81
|
16.12
|
24,753,100
|
|
|
2/17/2023
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.32
|
15.24
|
11,456,300
|
|
|
2/16/2023
|
+0.30 / +1.74%
|
17.40
|
17.60
|
17.10
|
17.50
|
17.30
|
15.42
|
19,752,100
|
|
|
2/15/2023
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.02
|
15.15
|
16,994,000
|
|
|
2/14/2023
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.90
|
14.71
|
20,293,000
|
|
|
2/13/2023
|
-0.50 / -2.86%
|
17.60
|
17.65
|
16.60
|
17.00
|
17.03
|
14.98
|
26,595,800
|
|
|
2/10/2023
|
-0.50 / -2.78%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.87
|
15.42
|
16,692,800
|
|
|
2/9/2023
|
+0.05 / +0.28%
|
17.95
|
18.55
|
17.90
|
18.00
|
18.19
|
15.86
|
16,841,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.85
|
17.95
|
18.04
|
15.82
|
18,819,800
|
|
|
2/7/2023
|
-0.55 / -2.97%
|
18.55
|
18.65
|
17.95
|
17.95
|
18.28
|
15.82
|
16,389,800
|
|
|
2/6/2023
|
+0.25 / +1.37%
|
18.15
|
18.55
|
17.95
|
18.50
|
18.19
|
16.30
|
21,931,600
|
|
|
2/3/2023
|
-0.15 / -0.82%
|
18.50
|
18.55
|
18.05
|
18.25
|
18.28
|
16.08
|
20,452,600
|
|
|
2/2/2023
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.15
|
18.40
|
18.45
|
16.21
|
26,826,700
|
|
|
2/1/2023
|
-1.15 / -5.91%
|
19.55
|
19.60
|
18.10
|
18.30
|
19.03
|
16.12
|
34,013,900
|
|
|
1/31/2023
|
+0.20 / +1.04%
|
19.15
|
19.50
|
19.05
|
19.45
|
19.23
|
17.14
|
28,195,200
|
|
|
1/30/2023
|
-0.45 / -2.28%
|
19.70
|
19.75
|
19.25
|
19.25
|
19.50
|
16.96
|
24,169,000
|
|
|
1/27/2023
|
+0.20 / +1.03%
|
19.65
|
20.25
|
19.40
|
19.70
|
19.76
|
17.36
|
27,343,100
|
|
|
1/19/2023
|
-0.15 / -0.76%
|
19.55
|
19.70
|
19.40
|
19.50
|
19.57
|
17.18
|
21,431,100
|
|
|
1/18/2023
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.40
|
19.65
|
19.61
|
17.31
|
26,275,400
|
|
|
1/17/2023
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.35
|
19.60
|
19.46
|
17.27
|
44,308,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.36
|
17.09
|
20,636,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,516,300
|
13.00
|
1.56%
|
|
|
|
ACB
|
7,181,500
|
24.35
|
-0.20%
|
|
|
|
BAB
|
55,000
|
14.00
|
-1.41%
|
|
|
|
BID
|
10,716,900
|
41.15
|
2.36%
|
|
|
|
BVB
|
3,938,600
|
14.90
|
-2.61%
|
|
|
|
CTG
|
7,899,500
|
47.20
|
-0.63%
|
|
|
|
EIB
|
5,796,200
|
27.40
|
-1.79%
|
|
|
|
|
Market Update
Last updated at 11:51:29 AM
|
|
|
|
|