|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 5/20/2020
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
24.45 |
| Volume |
4,878,630 |
| Split-adjusted Price |
8.25 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.40 / -1.60%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.62
|
8.25
|
4,878,630
|
|
|
5/19/2020
|
-0.10 / -0.40%
|
26.00
|
26.00
|
24.95
|
25.00
|
25.50
|
8.38
|
7,292,590
|
|
|
5/18/2020
|
+1.25 / +5.24%
|
23.80
|
25.10
|
23.65
|
25.10
|
24.46
|
8.41
|
11,745,840
|
|
|
5/15/2020
|
+0.20 / +0.85%
|
23.75
|
23.95
|
23.45
|
23.85
|
23.75
|
7.99
|
5,062,250
|
|
|
5/14/2020
|
-0.25 / -1.05%
|
23.70
|
23.90
|
23.35
|
23.65
|
23.64
|
7.93
|
6,842,570
|
|
|
5/13/2020
|
-0.15 / -0.62%
|
23.70
|
24.20
|
23.05
|
23.90
|
23.65
|
8.01
|
7,915,760
|
|
|
5/12/2020
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.35
|
24.05
|
24.00
|
8.06
|
6,834,010
|
|
|
5/11/2020
|
+1.30 / +5.70%
|
23.20
|
24.15
|
23.20
|
24.10
|
23.82
|
8.08
|
22,156,341
|
|
|
5/8/2020
|
+1.40 / +6.54%
|
21.50
|
22.85
|
21.50
|
22.80
|
22.45
|
7.64
|
16,473,540
|
|
|
5/7/2020
|
+0.55 / +2.64%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.16
|
7.17
|
3,376,550
|
|
|
5/6/2020
|
+0.50 / +2.46%
|
20.35
|
20.85
|
20.30
|
20.85
|
20.56
|
6.99
|
2,650,480
|
|
|
5/5/2020
|
+0.30 / +1.50%
|
20.25
|
20.45
|
20.00
|
20.35
|
20.23
|
6.82
|
8,000,990
|
|
|
5/4/2020
|
-0.45 / -2.20%
|
19.55
|
20.40
|
19.50
|
20.05
|
19.96
|
6.72
|
3,624,730
|
|
|
4/29/2020
|
-0.50 / -2.38%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.63
|
6.87
|
8,975,820
|
|
|
4/28/2020
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.50
|
21.00
|
21.00
|
7.04
|
3,721,910
|
|
|
4/27/2020
|
+0.50 / +2.44%
|
21.90
|
21.90
|
20.95
|
21.00
|
21.59
|
7.04
|
12,842,000
|
|
|
4/24/2020
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.55
|
20.50
|
20.24
|
6.87
|
5,162,450
|
|
|
4/23/2020
|
-0.30 / -1.49%
|
20.70
|
20.70
|
19.90
|
19.90
|
20.14
|
6.67
|
3,739,790
|
|
|
4/22/2020
|
+0.65 / +3.32%
|
19.00
|
20.85
|
19.00
|
20.20
|
20.15
|
6.77
|
5,779,550
|
|
|
4/21/2020
|
-1.45 / -6.90%
|
20.50
|
20.90
|
19.55
|
19.55
|
19.86
|
6.55
|
5,653,730
|
|
|
4/20/2020
|
-0.45 / -2.10%
|
21.70
|
21.70
|
20.80
|
21.00
|
21.20
|
7.04
|
5,363,240
|
|
|
4/17/2020
|
-0.30 / -1.38%
|
22.00
|
22.20
|
21.15
|
21.45
|
21.51
|
7.19
|
5,259,510
|
|
|
4/16/2020
|
0.00 / 0.00%
|
21.05
|
21.75
|
21.00
|
21.75
|
21.36
|
7.29
|
3,778,190
|
|
|
4/15/2020
|
+0.45 / +2.11%
|
21.75
|
22.60
|
21.50
|
21.75
|
22.19
|
7.29
|
6,694,760
|
|
|
4/14/2020
|
+1.35 / +6.77%
|
21.10
|
21.30
|
20.20
|
21.30
|
20.95
|
7.14
|
13,687,960
|
|
|
4/13/2020
|
+1.30 / +6.97%
|
19.05
|
19.95
|
19.00
|
19.95
|
19.73
|
6.69
|
9,981,903
|
|
|
4/10/2020
|
-0.15 / -0.80%
|
18.60
|
18.80
|
18.20
|
18.65
|
18.63
|
6.25
|
3,400,010
|
|
|
4/9/2020
|
-0.10 / -0.53%
|
18.90
|
19.30
|
18.75
|
18.80
|
19.00
|
6.30
|
5,977,360
|
|
|
4/8/2020
|
-0.55 / -2.83%
|
19.00
|
19.15
|
18.60
|
18.90
|
18.88
|
6.34
|
9,468,900
|
|
|
4/7/2020
|
+0.70 / +3.73%
|
19.00
|
19.45
|
18.65
|
19.45
|
19.05
|
6.52
|
6,366,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|