|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.35
+0.85/+3.78%
3:09:33 PM
|
|
|
|
Closing price on 4/4/2018
|
|
| Open |
68.50 |
| High |
69.00 |
| Low |
67.80 |
| Volume |
2,948,989 |
| Split-adjusted Price |
13.73 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.20 / -0.29%
|
68.50
|
69.00
|
67.80
|
68.10
|
68.33
|
13.73
|
2,948,989
|
|
|
4/3/2018
|
+0.30 / +0.44%
|
68.00
|
68.90
|
67.70
|
68.30
|
68.25
|
13.77
|
5,313,650
|
|
|
4/2/2018
|
+3.50 / +5.43%
|
64.50
|
68.30
|
64.30
|
68.00
|
66.82
|
13.71
|
10,171,050
|
|
|
3/30/2018
|
-0.70 / -1.07%
|
65.20
|
65.40
|
64.40
|
64.50
|
64.79
|
13.01
|
2,552,674
|
|
|
3/29/2018
|
+0.30 / +0.46%
|
64.90
|
65.90
|
64.90
|
65.20
|
65.46
|
13.15
|
3,422,420
|
|
|
3/28/2018
|
0.00 / 0.00%
|
64.10
|
65.10
|
64.10
|
64.90
|
64.84
|
13.09
|
1,854,780
|
|
|
3/27/2018
|
+0.60 / +0.93%
|
65.00
|
66.00
|
64.60
|
64.90
|
65.17
|
13.09
|
7,152,393
|
|
|
3/26/2018
|
+0.60 / +0.94%
|
63.30
|
64.90
|
63.30
|
64.30
|
63.97
|
12.97
|
6,597,103
|
|
|
3/23/2018
|
-1.50 / -2.30%
|
63.20
|
64.50
|
63.10
|
63.70
|
63.68
|
12.85
|
5,812,141
|
|
|
3/22/2018
|
+0.20 / +0.31%
|
65.20
|
66.00
|
64.10
|
65.20
|
65.20
|
13.15
|
3,276,470
|
|
|
3/21/2018
|
-0.40 / -0.61%
|
66.00
|
66.50
|
64.80
|
65.00
|
65.63
|
13.11
|
2,369,060
|
|
|
3/20/2018
|
+2.00 / +3.15%
|
63.60
|
66.30
|
63.60
|
65.40
|
65.06
|
13.19
|
6,801,930
|
|
|
3/19/2018
|
-0.90 / -1.40%
|
64.90
|
65.30
|
63.30
|
63.40
|
64.30
|
12.79
|
6,381,910
|
|
|
3/16/2018
|
+0.50 / +0.78%
|
63.90
|
64.90
|
63.00
|
64.30
|
63.81
|
12.97
|
6,869,440
|
|
|
3/15/2018
|
-0.70 / -1.09%
|
63.90
|
64.50
|
63.20
|
63.80
|
63.77
|
12.87
|
7,500,270
|
|
|
3/14/2018
|
+0.30 / +0.47%
|
64.50
|
65.10
|
63.50
|
64.50
|
64.33
|
13.01
|
3,295,440
|
|
|
3/13/2018
|
+1.30 / +2.07%
|
62.80
|
64.20
|
61.60
|
64.20
|
62.42
|
12.95
|
4,448,500
|
|
|
3/12/2018
|
-1.00 / -1.56%
|
63.90
|
64.00
|
61.80
|
62.90
|
62.91
|
12.68
|
7,922,580
|
|
|
3/9/2018
|
-1.20 / -1.84%
|
66.00
|
66.00
|
63.00
|
63.90
|
64.04
|
12.89
|
8,920,060
|
|
|
3/8/2018
|
+3.10 / +5.00%
|
62.50
|
65.10
|
62.00
|
65.10
|
63.66
|
13.13
|
5,518,750
|
|
|
3/7/2018
|
+0.20 / +0.32%
|
63.40
|
63.50
|
60.90
|
62.00
|
62.32
|
12.50
|
7,713,080
|
|
|
3/6/2018
|
+3.30 / +5.64%
|
60.10
|
61.80
|
59.30
|
61.80
|
60.62
|
12.46
|
4,130,200
|
|
|
3/5/2018
|
-3.40 / -5.49%
|
62.50
|
63.10
|
58.50
|
58.50
|
61.69
|
11.80
|
3,959,210
|
|
|
3/2/2018
|
+2.70 / +4.56%
|
58.50
|
62.00
|
58.30
|
61.90
|
60.18
|
12.48
|
6,312,090
|
|
|
3/1/2018
|
-0.40 / -0.67%
|
59.00
|
59.90
|
58.60
|
59.20
|
59.45
|
11.94
|
2,750,810
|
|
|
2/28/2018
|
+0.70 / +1.19%
|
58.90
|
60.40
|
58.40
|
59.60
|
59.54
|
12.02
|
3,497,900
|
|
|
2/27/2018
|
+1.00 / +1.73%
|
58.40
|
59.20
|
57.80
|
58.90
|
58.48
|
11.88
|
3,429,320
|
|
|
2/26/2018
|
-0.60 / -1.03%
|
59.00
|
59.30
|
57.80
|
57.90
|
58.68
|
11.68
|
4,509,350
|
|
|
2/23/2018
|
+1.40 / +2.45%
|
57.40
|
58.50
|
56.80
|
58.50
|
57.72
|
11.80
|
3,203,950
|
|
|
2/22/2018
|
-1.30 / -2.23%
|
58.00
|
58.70
|
56.50
|
57.10
|
57.81
|
11.52
|
4,186,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|