|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
25.25
+1.65/+6.99%
3:09:33 PM
|
|
|
|
Closing price on 4/4/2019
|
|
| Open |
19.95 |
| High |
20.15 |
| Low |
19.90 |
| Volume |
1,017,850 |
| Split-adjusted Price |
6.53 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.05 / +0.25%
|
19.95
|
20.15
|
19.90
|
20.00
|
20.00
|
6.53
|
1,017,850
|
|
|
4/3/2019
|
-0.20 / -0.99%
|
20.10
|
20.15
|
19.75
|
19.95
|
19.95
|
6.51
|
5,868,450
|
|
|
4/2/2019
|
-0.10 / -0.49%
|
20.45
|
20.50
|
20.15
|
20.15
|
20.28
|
6.58
|
1,690,450
|
|
|
4/1/2019
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.15
|
20.25
|
20.26
|
6.61
|
1,525,280
|
|
|
3/29/2019
|
-0.25 / -1.22%
|
20.60
|
20.65
|
20.15
|
20.20
|
20.33
|
6.59
|
7,980,723
|
|
|
3/28/2019
|
-0.25 / -1.21%
|
20.45
|
20.70
|
20.40
|
20.45
|
20.49
|
6.67
|
2,663,850
|
|
|
3/27/2019
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.15
|
20.70
|
20.41
|
6.76
|
2,240,045
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.33
|
6.59
|
1,641,900
|
|
|
3/25/2019
|
-0.80 / -3.81%
|
20.25
|
20.60
|
20.00
|
20.20
|
20.19
|
6.59
|
3,398,760
|
|
|
3/22/2019
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.85
|
21.00
|
21.02
|
6.85
|
2,493,250
|
|
|
3/21/2019
|
-0.75 / -3.45%
|
21.75
|
21.85
|
21.00
|
21.00
|
21.46
|
6.85
|
3,158,580
|
|
|
3/20/2019
|
-0.15 / -0.68%
|
21.85
|
21.90
|
21.50
|
21.75
|
21.72
|
7.10
|
2,170,730
|
|
|
3/19/2019
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.85
|
21.90
|
22.20
|
7.15
|
1,689,000
|
|
|
3/18/2019
|
+0.70 / +3.21%
|
21.90
|
22.50
|
21.85
|
22.50
|
22.24
|
7.34
|
4,550,400
|
|
|
3/15/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.55
|
21.80
|
21.69
|
7.11
|
1,720,670
|
|
|
3/14/2019
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.70
|
21.70
|
21.86
|
7.08
|
1,640,600
|
|
|
3/13/2019
|
+0.50 / +2.33%
|
21.75
|
22.10
|
21.70
|
22.00
|
21.89
|
7.18
|
4,507,910
|
|
|
3/12/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
20.95
|
21.50
|
21.27
|
7.02
|
2,561,330
|
|
|
3/11/2019
|
+0.05 / +0.24%
|
21.05
|
21.20
|
20.95
|
21.10
|
21.05
|
6.89
|
799,600
|
|
|
3/8/2019
|
-0.25 / -1.17%
|
21.10
|
21.25
|
20.90
|
21.05
|
21.06
|
6.87
|
12,325,700
|
|
|
3/7/2019
|
0.00 / 0.00%
|
21.30
|
21.55
|
21.20
|
21.30
|
21.33
|
6.95
|
2,838,550
|
|
|
3/6/2019
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.15
|
21.30
|
21.29
|
6.95
|
1,409,590
|
|
|
3/5/2019
|
0.00 / 0.00%
|
21.35
|
21.70
|
21.25
|
21.40
|
21.49
|
6.98
|
13,151,170
|
|
|
3/4/2019
|
+0.50 / +2.39%
|
20.90
|
21.60
|
20.90
|
21.40
|
21.36
|
6.98
|
3,388,630
|
|
|
3/1/2019
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.71
|
6.82
|
2,221,980
|
|
|
2/28/2019
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.89
|
6.76
|
2,791,900
|
|
|
2/27/2019
|
-0.10 / -0.47%
|
21.20
|
21.35
|
21.10
|
21.20
|
21.21
|
6.92
|
2,197,680
|
|
|
2/26/2019
|
-0.20 / -0.93%
|
21.40
|
21.65
|
21.10
|
21.30
|
21.33
|
6.95
|
2,884,870
|
|
|
2/25/2019
|
+0.15 / +0.70%
|
21.70
|
21.80
|
21.45
|
21.50
|
21.59
|
7.02
|
2,504,220
|
|
|
2/22/2019
|
-0.05 / -0.23%
|
21.15
|
21.65
|
21.10
|
21.35
|
21.40
|
6.97
|
2,761,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,980,100
|
12.00
|
6.19%
|
|
|
|
ACB
|
15,001,100
|
23.00
|
1.10%
|
|
|
|
BAB
|
19,000
|
13.80
|
4.55%
|
|
|
|
BID
|
9,305,000
|
38.10
|
1.87%
|
|
|
|
BVB
|
10,370,400
|
14.30
|
-2.72%
|
|
|
|
CTG
|
22,468,200
|
46.20
|
5.48%
|
|
|
|
EIB
|
29,645,900
|
26.60
|
-2.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|