|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.70
-0.15/-0.76%
3:05:01 PM
|
|
|
|
Closing price on 5/10/2022
|
|
| Open |
31.15 |
| High |
33.30 |
| Low |
31.15 |
| Volume |
15,091,000 |
| Split-adjusted Price |
20.09 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+1.50 / +4.72%
|
31.15
|
33.30
|
31.15
|
33.30
|
32.25
|
20.09
|
15,091,000
|
|
|
5/9/2022
|
-2.35 / -6.88%
|
33.70
|
33.95
|
31.80
|
31.80
|
32.49
|
19.19
|
24,221,200
|
|
|
5/6/2022
|
-1.40 / -3.94%
|
35.00
|
35.15
|
34.15
|
34.15
|
34.72
|
20.60
|
13,104,500
|
|
|
5/5/2022
|
-0.25 / -0.70%
|
36.35
|
36.35
|
34.75
|
35.55
|
35.67
|
21.45
|
10,991,199
|
|
|
5/4/2022
|
-0.90 / -2.45%
|
36.75
|
36.75
|
35.80
|
35.80
|
36.23
|
21.60
|
12,107,800
|
|
|
4/29/2022
|
+0.20 / +0.55%
|
36.50
|
36.90
|
36.30
|
36.70
|
36.68
|
22.14
|
13,253,000
|
|
|
4/28/2022
|
+0.55 / +1.53%
|
36.10
|
36.70
|
35.85
|
36.50
|
36.25
|
22.02
|
11,255,800
|
|
|
4/27/2022
|
-0.45 / -1.24%
|
36.00
|
36.45
|
35.40
|
35.95
|
35.81
|
21.69
|
12,489,900
|
|
|
4/26/2022
|
+2.15 / +6.28%
|
33.60
|
36.60
|
33.10
|
36.40
|
35.27
|
21.96
|
22,776,100
|
|
|
4/25/2022
|
-2.55 / -6.93%
|
36.65
|
36.95
|
34.25
|
34.25
|
35.07
|
20.66
|
33,929,668
|
|
|
4/22/2022
|
+1.30 / +3.66%
|
36.20
|
37.20
|
35.40
|
36.80
|
36.36
|
22.20
|
22,805,300
|
|
|
4/21/2022
|
+0.30 / +0.85%
|
35.10
|
36.50
|
34.50
|
35.50
|
35.62
|
21.42
|
18,919,400
|
|
|
4/20/2022
|
-0.60 / -1.68%
|
35.50
|
36.25
|
35.20
|
35.20
|
35.64
|
21.24
|
21,672,600
|
|
|
4/19/2022
|
-0.85 / -2.32%
|
36.85
|
37.45
|
35.70
|
35.80
|
36.53
|
21.60
|
24,170,700
|
|
|
4/18/2022
|
-1.85 / -4.81%
|
38.50
|
38.60
|
36.65
|
36.65
|
37.47
|
22.11
|
29,636,000
|
|
|
4/15/2022
|
-1.00 / -2.53%
|
39.30
|
39.70
|
37.70
|
38.50
|
38.78
|
23.23
|
31,760,100
|
|
|
4/14/2022
|
+0.50 / +1.28%
|
39.00
|
40.60
|
38.90
|
39.50
|
39.82
|
23.83
|
23,375,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
39.40
|
39.45
|
38.00
|
39.00
|
38.84
|
23.53
|
25,370,100
|
|
|
4/12/2022
|
+0.20 / +0.52%
|
39.10
|
40.20
|
39.00
|
39.00
|
39.54
|
23.53
|
26,051,400
|
|
|
4/8/2022
|
-1.00 / -2.51%
|
39.80
|
40.05
|
38.80
|
38.80
|
39.40
|
23.41
|
23,996,600
|
|
|
4/7/2022
|
-0.15 / -0.38%
|
40.10
|
41.05
|
39.80
|
39.80
|
40.46
|
24.01
|
31,603,800
|
|
|
4/6/2022
|
+1.65 / +4.31%
|
38.10
|
40.20
|
37.85
|
39.95
|
39.49
|
24.10
|
41,068,500
|
|
|
4/5/2022
|
-0.70 / -1.79%
|
38.70
|
39.20
|
38.15
|
38.30
|
38.69
|
23.11
|
15,772,700
|
|
|
4/4/2022
|
+0.40 / +1.04%
|
39.60
|
39.90
|
38.90
|
39.00
|
39.32
|
23.53
|
24,543,700
|
|
|
4/1/2022
|
+1.40 / +3.76%
|
37.10
|
38.60
|
37.00
|
38.60
|
38.08
|
23.29
|
36,857,900
|
|
|
3/31/2022
|
+0.40 / +1.09%
|
36.90
|
37.50
|
36.80
|
37.20
|
37.12
|
22.44
|
9,292,300
|
|
|
3/30/2022
|
+0.40 / +1.10%
|
36.30
|
37.45
|
36.20
|
36.80
|
36.96
|
22.20
|
16,622,400
|
|
|
3/29/2022
|
+0.15 / +0.41%
|
36.25
|
36.50
|
36.25
|
36.40
|
36.34
|
21.96
|
7,681,400
|
|
|
3/28/2022
|
-0.50 / -1.36%
|
36.65
|
36.65
|
36.00
|
36.25
|
36.35
|
21.87
|
12,685,200
|
|
|
3/25/2022
|
+0.40 / +1.10%
|
36.35
|
36.90
|
36.30
|
36.75
|
36.49
|
22.17
|
11,610,868
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|