|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 4/14/2020
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
20.20 |
| Volume |
13,687,960 |
| Split-adjusted Price |
7.14 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
+1.35 / +6.77%
|
21.10
|
21.30
|
20.20
|
21.30
|
20.95
|
7.14
|
13,687,960
|
|
|
4/13/2020
|
+1.30 / +6.97%
|
19.05
|
19.95
|
19.00
|
19.95
|
19.73
|
6.69
|
9,981,903
|
|
|
4/10/2020
|
-0.15 / -0.80%
|
18.60
|
18.80
|
18.20
|
18.65
|
18.63
|
6.25
|
3,400,010
|
|
|
4/9/2020
|
-0.10 / -0.53%
|
18.90
|
19.30
|
18.75
|
18.80
|
19.00
|
6.30
|
5,977,360
|
|
|
4/8/2020
|
-0.55 / -2.83%
|
19.00
|
19.15
|
18.60
|
18.90
|
18.88
|
6.34
|
9,468,900
|
|
|
4/7/2020
|
+0.70 / +3.73%
|
19.00
|
19.45
|
18.65
|
19.45
|
19.05
|
6.52
|
6,366,850
|
|
|
4/6/2020
|
+1.20 / +6.84%
|
18.00
|
18.75
|
17.90
|
18.75
|
18.40
|
6.28
|
5,282,317
|
|
|
4/3/2020
|
+0.30 / +1.74%
|
17.25
|
17.85
|
17.20
|
17.55
|
17.45
|
5.88
|
4,637,360
|
|
|
4/1/2020
|
+0.30 / +1.77%
|
16.95
|
17.50
|
16.00
|
17.25
|
16.93
|
5.78
|
4,886,810
|
|
|
3/31/2020
|
-1.25 / -6.87%
|
18.20
|
18.45
|
16.95
|
16.95
|
17.40
|
5.68
|
5,600,760
|
|
|
3/30/2020
|
-1.35 / -6.91%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
6.10
|
3,286,570
|
|
|
3/27/2020
|
-0.05 / -0.26%
|
19.60
|
19.65
|
18.80
|
19.55
|
19.20
|
6.55
|
5,028,990
|
|
|
3/26/2020
|
-0.70 / -3.45%
|
20.00
|
20.15
|
19.40
|
19.60
|
19.78
|
6.57
|
9,010,440
|
|
|
3/25/2020
|
+0.80 / +4.10%
|
20.40
|
20.50
|
19.70
|
20.30
|
20.13
|
6.80
|
3,363,970
|
|
|
3/24/2020
|
-0.10 / -0.51%
|
19.60
|
20.15
|
18.60
|
19.50
|
19.51
|
6.54
|
6,265,200
|
|
|
3/23/2020
|
-1.45 / -6.89%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.64
|
6.57
|
8,665,337
|
|
|
3/20/2020
|
+0.25 / +1.20%
|
20.80
|
21.35
|
20.60
|
21.05
|
20.95
|
7.06
|
6,384,620
|
|
|
3/19/2020
|
-0.75 / -3.48%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.43
|
6.97
|
4,516,840
|
|
|
3/18/2020
|
+0.05 / +0.23%
|
21.50
|
21.85
|
20.90
|
21.55
|
21.48
|
7.22
|
10,453,987
|
|
|
3/17/2020
|
+0.55 / +2.63%
|
19.60
|
21.70
|
19.50
|
21.50
|
20.01
|
7.21
|
9,897,963
|
|
|
3/16/2020
|
-1.55 / -6.89%
|
22.20
|
22.25
|
20.95
|
20.95
|
21.44
|
7.02
|
23,435,410
|
|
|
3/13/2020
|
-0.05 / -0.22%
|
21.00
|
23.05
|
21.00
|
22.50
|
21.68
|
7.54
|
8,070,370
|
|
|
3/12/2020
|
-1.65 / -6.82%
|
22.60
|
23.30
|
22.55
|
22.55
|
22.57
|
7.56
|
3,135,820
|
|
|
3/11/2020
|
-1.80 / -6.92%
|
26.00
|
26.40
|
24.20
|
24.20
|
24.70
|
8.11
|
6,458,650
|
|
|
3/10/2020
|
+0.40 / +1.56%
|
25.60
|
26.50
|
24.55
|
26.00
|
25.78
|
8.72
|
7,493,130
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|