|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.20
+0.20/+1.11%
3:09:26 PM
|
|
|
|
Closing price on 4/26/2024
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
9,353,200 |
| Split-adjusted Price |
17.15 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.05 / -0.27%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.42
|
17.15
|
9,353,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.35
|
18.60
|
18.46
|
17.19
|
14,691,000
|
|
|
4/24/2024
|
+0.20 / +1.09%
|
18.50
|
18.75
|
18.40
|
18.60
|
18.62
|
17.19
|
21,576,456
|
|
|
4/23/2024
|
+0.10 / +0.55%
|
18.35
|
18.60
|
18.00
|
18.40
|
18.27
|
17.01
|
23,878,015
|
|
|
4/22/2024
|
+0.20 / +1.10%
|
18.40
|
18.60
|
18.25
|
18.30
|
18.40
|
16.92
|
24,959,900
|
|
|
4/19/2024
|
-0.05 / -0.28%
|
18.15
|
18.50
|
17.95
|
18.10
|
18.16
|
16.73
|
15,355,900
|
|
|
4/17/2024
|
-0.60 / -3.20%
|
18.95
|
19.05
|
18.15
|
18.15
|
18.53
|
16.78
|
13,194,901
|
|
|
4/16/2024
|
+0.15 / +0.81%
|
18.70
|
19.00
|
18.50
|
18.75
|
18.77
|
17.33
|
50,301,755
|
|
|
4/15/2024
|
-1.10 / -5.58%
|
19.60
|
19.80
|
18.40
|
18.60
|
19.24
|
17.19
|
45,960,910
|
|
|
4/12/2024
|
+0.35 / +1.81%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.56
|
18.21
|
23,794,300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.35
|
19.60
|
19.30
|
19.35
|
19.42
|
17.89
|
10,213,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.40
|
19.95
|
19.30
|
19.35
|
19.67
|
17.89
|
30,260,400
|
|
|
4/9/2024
|
-0.05 / -0.26%
|
19.35
|
19.40
|
19.15
|
19.35
|
19.30
|
17.89
|
10,604,100
|
|
|
4/8/2024
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.10
|
19.40
|
19.29
|
17.93
|
11,325,800
|
|
|
4/5/2024
|
+0.15 / +0.78%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.22
|
17.98
|
14,941,300
|
|
|
4/4/2024
|
-0.05 / -0.26%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.43
|
17.84
|
12,592,700
|
|
|
4/3/2024
|
-0.20 / -1.02%
|
19.35
|
19.50
|
19.25
|
19.35
|
19.33
|
17.89
|
20,634,600
|
|
|
4/2/2024
|
-0.10 / -0.51%
|
19.55
|
19.60
|
18.90
|
19.55
|
19.29
|
18.07
|
26,646,800
|
|
|
4/1/2024
|
-0.10 / -0.51%
|
19.60
|
19.75
|
19.45
|
19.65
|
19.59
|
18.16
|
13,901,301
|
|
|
3/29/2024
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.45
|
19.75
|
19.69
|
18.26
|
33,675,400
|
|
|
3/28/2024
|
+0.05 / +0.26%
|
19.65
|
19.80
|
19.50
|
19.65
|
19.65
|
18.16
|
21,113,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
19.65
|
19.75
|
19.35
|
19.60
|
19.55
|
18.12
|
24,434,600
|
|
|
3/26/2024
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.42
|
18.12
|
43,837,300
|
|
|
3/25/2024
|
+0.10 / +0.53%
|
18.80
|
19.15
|
18.65
|
18.90
|
18.88
|
17.47
|
24,263,300
|
|
|
3/22/2024
|
+0.05 / +0.27%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.82
|
17.38
|
22,002,200
|
|
|
3/21/2024
|
+0.10 / +0.54%
|
18.75
|
18.95
|
18.55
|
18.75
|
18.71
|
17.33
|
20,305,400
|
|
|
3/20/2024
|
+0.50 / +2.75%
|
18.20
|
18.65
|
18.20
|
18.65
|
18.45
|
17.24
|
14,077,900
|
|
|
3/19/2024
|
-0.05 / -0.27%
|
18.20
|
18.50
|
18.10
|
18.15
|
18.22
|
16.78
|
16,652,100
|
|
|
3/18/2024
|
-0.45 / -2.41%
|
18.65
|
18.70
|
17.95
|
18.20
|
18.31
|
16.82
|
28,820,100
|
|
|
3/15/2024
|
-0.15 / -0.80%
|
18.75
|
18.80
|
18.55
|
18.65
|
18.64
|
17.24
|
15,184,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,947,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,547,500
|
21.05
|
0.48%
|
|
|
|
BAB
|
7,400
|
11.60
|
0.00%
|
|
|
|
BID
|
1,416,400
|
35.30
|
0.71%
|
|
|
|
BVB
|
3,069,000
|
13.10
|
2.34%
|
|
|
|
CTG
|
8,242,800
|
38.50
|
1.32%
|
|
|
|
EIB
|
12,098,700
|
23.10
|
1.76%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|