|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.20
-0.30/-1.54%
3:05:01 PM
|
|
|
|
Closing price on 3/5/2018
|
|
| Open |
62.50 |
| High |
63.10 |
| Low |
58.50 |
| Volume |
3,959,210 |
| Split-adjusted Price |
12.12 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-3.40 / -5.49%
|
62.50
|
63.10
|
58.50
|
58.50
|
61.69
|
12.12
|
3,959,210
|
|
|
3/2/2018
|
+2.70 / +4.56%
|
58.50
|
62.00
|
58.30
|
61.90
|
60.18
|
12.82
|
6,312,090
|
|
|
3/1/2018
|
-0.40 / -0.67%
|
59.00
|
59.90
|
58.60
|
59.20
|
59.45
|
12.26
|
2,750,810
|
|
|
2/28/2018
|
+0.70 / +1.19%
|
58.90
|
60.40
|
58.40
|
59.60
|
59.54
|
12.35
|
3,497,900
|
|
|
2/27/2018
|
+1.00 / +1.73%
|
58.40
|
59.20
|
57.80
|
58.90
|
58.48
|
12.20
|
3,429,320
|
|
|
2/26/2018
|
-0.60 / -1.03%
|
59.00
|
59.30
|
57.80
|
57.90
|
58.68
|
11.99
|
4,509,350
|
|
|
2/23/2018
|
+1.40 / +2.45%
|
57.40
|
58.50
|
56.80
|
58.50
|
57.72
|
12.12
|
3,203,950
|
|
|
2/22/2018
|
-1.30 / -2.23%
|
58.00
|
58.70
|
56.50
|
57.10
|
57.81
|
11.83
|
4,186,790
|
|
|
2/21/2018
|
+1.90 / +3.36%
|
57.50
|
59.10
|
57.20
|
58.40
|
58.30
|
12.10
|
3,556,230
|
|
|
2/13/2018
|
+1.30 / +2.36%
|
56.90
|
56.90
|
55.50
|
56.50
|
56.17
|
11.70
|
2,429,320
|
|
|
2/12/2018
|
+2.70 / +5.14%
|
53.30
|
55.20
|
53.00
|
55.20
|
54.46
|
11.43
|
6,359,690
|
|
|
2/9/2018
|
+0.50 / +0.96%
|
49.00
|
52.90
|
49.00
|
52.50
|
51.18
|
10.88
|
8,106,068
|
|
|
2/8/2018
|
-0.40 / -0.76%
|
52.10
|
52.60
|
51.50
|
52.00
|
52.06
|
10.77
|
3,065,350
|
|
|
2/7/2018
|
+3.00 / +6.07%
|
52.00
|
52.80
|
51.40
|
52.40
|
52.27
|
10.85
|
10,836,638
|
|
|
2/6/2018
|
-2.10 / -4.08%
|
47.90
|
51.50
|
47.90
|
49.40
|
48.25
|
10.23
|
8,789,590
|
|
|
2/5/2018
|
-2.70 / -4.98%
|
53.60
|
54.10
|
50.80
|
51.50
|
52.79
|
10.67
|
4,122,190
|
|
|
2/2/2018
|
+2.00 / +3.83%
|
52.30
|
54.20
|
51.80
|
54.20
|
53.00
|
11.23
|
2,895,900
|
|
|
2/1/2018
|
-1.10 / -2.06%
|
53.50
|
53.50
|
51.80
|
52.20
|
52.59
|
10.81
|
4,257,500
|
|
|
1/31/2018
|
+0.40 / +0.76%
|
53.00
|
54.10
|
52.90
|
53.30
|
53.65
|
11.04
|
3,571,550
|
|
|
1/30/2018
|
+0.80 / +1.54%
|
51.60
|
52.90
|
50.80
|
52.90
|
51.74
|
10.96
|
8,904,880
|
|
|
1/29/2018
|
+0.10 / +0.19%
|
52.60
|
54.00
|
51.90
|
52.10
|
52.75
|
10.79
|
5,001,720
|
|
|
1/26/2018
|
-0.40 / -0.76%
|
52.50
|
53.40
|
51.80
|
52.00
|
52.43
|
10.77
|
7,006,470
|
|
|
1/25/2018
|
+3.15 / +6.40%
|
50.00
|
52.60
|
49.60
|
52.40
|
51.89
|
10.85
|
11,508,030
|
|
|
1/22/2018
|
+1.05 / +2.18%
|
48.20
|
49.60
|
48.20
|
49.25
|
49.26
|
10.20
|
3,221,950
|
|
|
1/19/2018
|
+0.20 / +0.42%
|
48.10
|
50.10
|
48.00
|
48.20
|
49.19
|
9.98
|
15,106,160
|
|
|
1/18/2018
|
+1.00 / +2.13%
|
46.80
|
48.00
|
46.50
|
48.00
|
47.08
|
9.94
|
6,163,930
|
|
|
1/17/2018
|
-0.50 / -1.05%
|
47.65
|
48.30
|
46.85
|
47.00
|
47.51
|
9.74
|
5,574,920
|
|
|
1/16/2018
|
-0.50 / -1.04%
|
47.80
|
47.95
|
46.60
|
47.50
|
47.27
|
9.84
|
7,223,700
|
|
|
1/15/2018
|
+0.90 / +1.91%
|
47.20
|
48.40
|
46.90
|
48.00
|
47.92
|
9.94
|
2,870,090
|
|
|
1/12/2018
|
-1.65 / -3.38%
|
49.00
|
49.00
|
46.80
|
47.10
|
47.81
|
9.76
|
6,209,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|