|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.10
-0.40/-2.05%
2:15:01 PM
|
|
|
|
Closing price on 4/20/2018
|
|
| Open |
60.80 |
| High |
61.30 |
| Low |
59.00 |
| Volume |
11,950,950 |
| Split-adjusted Price |
12.68 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.40 / +0.66%
|
60.80
|
61.30
|
59.00
|
61.20
|
60.22
|
12.68
|
11,950,950
|
|
|
4/19/2018
|
-3.00 / -4.70%
|
63.60
|
63.70
|
60.80
|
60.80
|
62.10
|
12.59
|
4,151,140
|
|
|
4/18/2018
|
-1.30 / -2.00%
|
65.60
|
65.60
|
63.80
|
63.80
|
64.34
|
13.22
|
3,359,730
|
|
|
4/17/2018
|
+1.20 / +1.88%
|
64.20
|
65.10
|
63.80
|
65.10
|
64.45
|
13.49
|
3,251,450
|
|
|
4/16/2018
|
-0.20 / -0.31%
|
64.10
|
65.30
|
62.90
|
63.90
|
64.02
|
13.24
|
13,097,620
|
|
|
4/13/2018
|
-2.30 / -3.46%
|
66.80
|
67.00
|
64.10
|
64.10
|
65.13
|
13.28
|
3,630,260
|
|
|
4/12/2018
|
+0.30 / +0.45%
|
66.00
|
66.50
|
65.10
|
66.40
|
65.87
|
13.75
|
2,662,940
|
|
|
4/11/2018
|
-2.20 / -3.22%
|
68.30
|
68.70
|
65.50
|
66.10
|
66.97
|
13.69
|
5,107,690
|
|
|
4/10/2018
|
-1.00 / -1.44%
|
69.50
|
70.00
|
67.60
|
68.30
|
68.48
|
14.15
|
5,493,590
|
|
|
4/9/2018
|
+1.20 / +1.76%
|
68.00
|
69.70
|
67.80
|
69.30
|
68.97
|
14.36
|
3,604,100
|
|
|
4/6/2018
|
+0.60 / +0.89%
|
67.60
|
68.40
|
67.30
|
68.10
|
67.97
|
14.11
|
3,686,299
|
|
|
4/5/2018
|
-0.60 / -0.88%
|
68.20
|
68.20
|
66.80
|
67.50
|
67.38
|
13.98
|
4,652,940
|
|
|
4/4/2018
|
-0.20 / -0.29%
|
68.50
|
69.00
|
67.80
|
68.10
|
68.33
|
14.11
|
2,948,989
|
|
|
4/3/2018
|
+0.30 / +0.44%
|
68.00
|
68.90
|
67.70
|
68.30
|
68.25
|
14.15
|
5,313,650
|
|
|
4/2/2018
|
+3.50 / +5.43%
|
64.50
|
68.30
|
64.30
|
68.00
|
66.82
|
14.09
|
10,171,050
|
|
|
3/30/2018
|
-0.70 / -1.07%
|
65.20
|
65.40
|
64.40
|
64.50
|
64.79
|
13.36
|
2,552,674
|
|
|
3/29/2018
|
+0.30 / +0.46%
|
64.90
|
65.90
|
64.90
|
65.20
|
65.46
|
13.51
|
3,422,420
|
|
|
3/28/2018
|
0.00 / 0.00%
|
64.10
|
65.10
|
64.10
|
64.90
|
64.84
|
13.44
|
1,854,780
|
|
|
3/27/2018
|
+0.60 / +0.93%
|
65.00
|
66.00
|
64.60
|
64.90
|
65.17
|
13.44
|
7,152,393
|
|
|
3/26/2018
|
+0.60 / +0.94%
|
63.30
|
64.90
|
63.30
|
64.30
|
63.97
|
13.32
|
6,597,103
|
|
|
3/23/2018
|
-1.50 / -2.30%
|
63.20
|
64.50
|
63.10
|
63.70
|
63.68
|
13.20
|
5,812,141
|
|
|
3/22/2018
|
+0.20 / +0.31%
|
65.20
|
66.00
|
64.10
|
65.20
|
65.20
|
13.51
|
3,276,470
|
|
|
3/21/2018
|
-0.40 / -0.61%
|
66.00
|
66.50
|
64.80
|
65.00
|
65.63
|
13.46
|
2,369,060
|
|
|
3/20/2018
|
+2.00 / +3.15%
|
63.60
|
66.30
|
63.60
|
65.40
|
65.06
|
13.55
|
6,801,930
|
|
|
3/19/2018
|
-0.90 / -1.40%
|
64.90
|
65.30
|
63.30
|
63.40
|
64.30
|
13.13
|
6,381,910
|
|
|
3/16/2018
|
+0.50 / +0.78%
|
63.90
|
64.90
|
63.00
|
64.30
|
63.81
|
13.32
|
6,869,440
|
|
|
3/15/2018
|
-0.70 / -1.09%
|
63.90
|
64.50
|
63.20
|
63.80
|
63.77
|
13.22
|
7,500,270
|
|
|
3/14/2018
|
+0.30 / +0.47%
|
64.50
|
65.10
|
63.50
|
64.50
|
64.33
|
13.36
|
3,295,440
|
|
|
3/13/2018
|
+1.30 / +2.07%
|
62.80
|
64.20
|
61.60
|
64.20
|
62.42
|
13.30
|
4,448,500
|
|
|
3/12/2018
|
-1.00 / -1.56%
|
63.90
|
64.00
|
61.80
|
62.90
|
62.91
|
13.03
|
7,922,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
496,300
|
7.50
|
-1.32%
|
|
|
|
ACB
|
5,979,000
|
24.80
|
-0.40%
|
|
|
|
BAB
|
5,800
|
12.00
|
1.69%
|
|
|
|
BID
|
2,204,100
|
46.65
|
-1.58%
|
|
|
|
BVB
|
2,237,700
|
11.20
|
-1.75%
|
|
|
|
CTG
|
14,477,800
|
34.05
|
-2.71%
|
|
|
|
EIB
|
2,804,800
|
18.65
|
-1.84%
|
|
|
|
EVF
|
7,117,000
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|