|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 3/9/2020
|
|
| Open |
25.60 |
| High |
26.25 |
| Low |
25.60 |
| Volume |
9,397,370 |
| Split-adjusted Price |
8.58 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-1.90 / -6.91%
|
25.60
|
26.25
|
25.60
|
25.60
|
25.77
|
8.58
|
9,397,370
|
|
|
3/6/2020
|
-0.35 / -1.26%
|
27.40
|
27.70
|
27.20
|
27.50
|
27.44
|
9.22
|
5,920,900
|
|
|
3/5/2020
|
+0.70 / +2.58%
|
27.50
|
28.45
|
27.20
|
27.85
|
27.99
|
9.34
|
8,146,190
|
|
|
3/4/2020
|
0.00 / 0.00%
|
26.95
|
27.30
|
26.55
|
27.15
|
26.83
|
9.10
|
4,950,200
|
|
|
3/3/2020
|
+0.25 / +0.93%
|
27.50
|
27.60
|
27.10
|
27.15
|
27.29
|
9.10
|
2,542,300
|
|
|
3/2/2020
|
-0.30 / -1.10%
|
27.10
|
27.30
|
26.80
|
26.90
|
27.02
|
9.02
|
6,924,310
|
|
|
2/28/2020
|
-1.15 / -4.06%
|
27.75
|
27.95
|
26.80
|
27.20
|
27.29
|
9.12
|
4,992,410
|
|
|
2/27/2020
|
+0.05 / +0.18%
|
28.00
|
28.55
|
27.85
|
28.35
|
28.24
|
9.50
|
4,578,741
|
|
|
2/26/2020
|
0.00 / 0.00%
|
27.80
|
28.90
|
27.70
|
28.30
|
28.38
|
9.49
|
4,227,710
|
|
|
2/25/2020
|
+1.50 / +5.60%
|
26.20
|
28.30
|
26.20
|
28.30
|
27.03
|
9.49
|
15,345,630
|
|
|
2/24/2020
|
-2.00 / -6.94%
|
28.00
|
28.30
|
26.80
|
26.80
|
27.41
|
8.98
|
14,658,080
|
|
|
2/21/2020
|
+0.25 / +0.88%
|
28.50
|
29.30
|
28.20
|
28.80
|
28.90
|
9.65
|
13,267,906
|
|
|
2/20/2020
|
+0.75 / +2.70%
|
28.15
|
28.55
|
27.95
|
28.55
|
28.24
|
9.57
|
3,989,640
|
|
|
2/19/2020
|
+0.40 / +1.46%
|
27.60
|
27.90
|
27.50
|
27.80
|
27.68
|
9.32
|
9,794,900
|
|
|
2/18/2020
|
+0.30 / +1.11%
|
27.00
|
27.60
|
26.90
|
27.40
|
27.31
|
9.18
|
8,359,640
|
|
|
2/17/2020
|
-0.05 / -0.18%
|
27.10
|
27.30
|
26.75
|
27.10
|
26.95
|
9.08
|
2,799,180
|
|
|
2/14/2020
|
+0.55 / +2.07%
|
27.00
|
27.50
|
26.60
|
27.15
|
27.06
|
9.10
|
22,054,040
|
|
|
2/13/2020
|
+0.75 / +2.90%
|
25.65
|
26.60
|
25.35
|
26.60
|
25.86
|
8.92
|
16,571,290
|
|
|
2/12/2020
|
+0.45 / +1.77%
|
25.90
|
26.85
|
25.70
|
25.85
|
26.28
|
8.66
|
6,169,610
|
|
|
2/11/2020
|
+0.80 / +3.25%
|
24.60
|
25.40
|
24.55
|
25.40
|
24.95
|
8.51
|
4,954,840
|
|
|
2/10/2020
|
-0.75 / -2.96%
|
24.80
|
25.30
|
24.60
|
24.60
|
24.97
|
8.25
|
4,827,980
|
|
|
2/7/2020
|
-0.15 / -0.59%
|
25.10
|
25.65
|
24.90
|
25.35
|
25.41
|
8.50
|
5,941,140
|
|
|
2/6/2020
|
+1.35 / +5.59%
|
24.00
|
25.50
|
23.55
|
25.50
|
24.70
|
8.55
|
8,466,820
|
|
|
2/5/2020
|
+0.70 / +2.99%
|
23.85
|
24.60
|
23.75
|
24.15
|
24.11
|
8.10
|
6,401,650
|
|
|
2/4/2020
|
+0.85 / +3.76%
|
22.70
|
23.45
|
22.50
|
23.45
|
23.10
|
7.86
|
5,067,030
|
|
|
2/3/2020
|
+0.15 / +0.67%
|
21.65
|
23.45
|
21.25
|
22.60
|
22.02
|
7.58
|
4,531,780
|
|
|
1/31/2020
|
-0.25 / -1.10%
|
22.50
|
23.10
|
22.45
|
22.45
|
22.73
|
7.53
|
5,970,670
|
|
|
1/30/2020
|
-0.90 / -3.81%
|
23.00
|
23.40
|
22.35
|
22.70
|
22.94
|
7.61
|
5,185,650
|
|
|
1/22/2020
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.10
|
23.60
|
23.51
|
7.91
|
3,104,060
|
|
|
1/21/2020
|
+1.05 / +4.67%
|
22.70
|
23.60
|
22.60
|
23.55
|
23.40
|
7.89
|
5,349,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|