|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
26.35
-0.05/-0.19%
9:54:58 AM
|
|
|
|
Closing price on 4/6/2020
|
|
| Open |
18.00 |
| High |
18.75 |
| Low |
17.90 |
| Volume |
5,282,317 |
| Split-adjusted Price |
6.01 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+1.20 / +6.84%
|
18.00
|
18.75
|
17.90
|
18.75
|
18.40
|
6.01
|
5,282,317
|
|
|
4/3/2020
|
+0.30 / +1.74%
|
17.25
|
17.85
|
17.20
|
17.55
|
17.45
|
5.63
|
4,637,360
|
|
|
4/1/2020
|
+0.30 / +1.77%
|
16.95
|
17.50
|
16.00
|
17.25
|
16.93
|
5.53
|
4,886,810
|
|
|
3/31/2020
|
-1.25 / -6.87%
|
18.20
|
18.45
|
16.95
|
16.95
|
17.40
|
5.43
|
5,600,760
|
|
|
3/30/2020
|
-1.35 / -6.91%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
5.84
|
3,286,570
|
|
|
3/27/2020
|
-0.05 / -0.26%
|
19.60
|
19.65
|
18.80
|
19.55
|
19.20
|
6.27
|
5,028,990
|
|
|
3/26/2020
|
-0.70 / -3.45%
|
20.00
|
20.15
|
19.40
|
19.60
|
19.78
|
6.28
|
9,010,440
|
|
|
3/25/2020
|
+0.80 / +4.10%
|
20.40
|
20.50
|
19.70
|
20.30
|
20.13
|
6.51
|
3,363,970
|
|
|
3/24/2020
|
-0.10 / -0.51%
|
19.60
|
20.15
|
18.60
|
19.50
|
19.51
|
6.25
|
6,265,200
|
|
|
3/23/2020
|
-1.45 / -6.89%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.64
|
6.28
|
8,665,337
|
|
|
3/20/2020
|
+0.25 / +1.20%
|
20.80
|
21.35
|
20.60
|
21.05
|
20.95
|
6.75
|
6,384,620
|
|
|
3/19/2020
|
-0.75 / -3.48%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.43
|
6.67
|
4,516,840
|
|
|
3/18/2020
|
+0.05 / +0.23%
|
21.50
|
21.85
|
20.90
|
21.55
|
21.48
|
6.91
|
10,453,987
|
|
|
3/17/2020
|
+0.55 / +2.63%
|
19.60
|
21.70
|
19.50
|
21.50
|
20.01
|
6.89
|
9,897,963
|
|
|
3/16/2020
|
-1.55 / -6.89%
|
22.20
|
22.25
|
20.95
|
20.95
|
21.44
|
6.72
|
23,435,410
|
|
|
3/13/2020
|
-0.05 / -0.22%
|
21.00
|
23.05
|
21.00
|
22.50
|
21.68
|
7.21
|
8,070,370
|
|
|
3/12/2020
|
-1.65 / -6.82%
|
22.60
|
23.30
|
22.55
|
22.55
|
22.57
|
7.23
|
3,135,820
|
|
|
3/11/2020
|
-1.80 / -6.92%
|
26.00
|
26.40
|
24.20
|
24.20
|
24.70
|
7.76
|
6,458,650
|
|
|
3/10/2020
|
+0.40 / +1.56%
|
25.60
|
26.50
|
24.55
|
26.00
|
25.78
|
8.34
|
7,493,130
|
|
|
3/9/2020
|
-1.90 / -6.91%
|
25.60
|
26.25
|
25.60
|
25.60
|
25.77
|
8.21
|
9,397,370
|
|
|
3/6/2020
|
-0.35 / -1.26%
|
27.40
|
27.70
|
27.20
|
27.50
|
27.44
|
8.82
|
5,920,900
|
|
|
3/5/2020
|
+0.70 / +2.58%
|
27.50
|
28.45
|
27.20
|
27.85
|
27.99
|
8.93
|
8,146,190
|
|
|
3/4/2020
|
0.00 / 0.00%
|
26.95
|
27.30
|
26.55
|
27.15
|
26.83
|
8.71
|
4,950,200
|
|
|
3/3/2020
|
+0.25 / +0.93%
|
27.50
|
27.60
|
27.10
|
27.15
|
27.29
|
8.71
|
2,542,300
|
|
|
3/2/2020
|
-0.30 / -1.10%
|
27.10
|
27.30
|
26.80
|
26.90
|
27.02
|
8.63
|
6,924,310
|
|
|
2/28/2020
|
-1.15 / -4.06%
|
27.75
|
27.95
|
26.80
|
27.20
|
27.29
|
8.72
|
4,992,410
|
|
|
2/27/2020
|
+0.05 / +0.18%
|
28.00
|
28.55
|
27.85
|
28.35
|
28.24
|
9.09
|
4,578,741
|
|
|
2/26/2020
|
0.00 / 0.00%
|
27.80
|
28.90
|
27.70
|
28.30
|
28.38
|
9.07
|
4,227,710
|
|
|
2/25/2020
|
+1.50 / +5.60%
|
26.20
|
28.30
|
26.20
|
28.30
|
27.03
|
9.07
|
15,345,630
|
|
|
2/24/2020
|
-2.00 / -6.94%
|
28.00
|
28.30
|
26.80
|
26.80
|
27.41
|
8.59
|
14,658,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|