|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.70
-0.15/-0.76%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
30.35 |
| High |
31.50 |
| Low |
30.20 |
| Volume |
12,879,500 |
| Split-adjusted Price |
19.01 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.50 / +5.00%
|
30.35
|
31.50
|
30.20
|
31.50
|
30.89
|
19.01
|
12,879,500
|
|
|
5/24/2022
|
+0.70 / +2.39%
|
29.60
|
30.20
|
29.20
|
30.00
|
29.65
|
18.10
|
9,975,000
|
|
|
5/23/2022
|
-1.30 / -4.25%
|
30.80
|
30.80
|
29.20
|
29.30
|
29.88
|
17.68
|
11,300,700
|
|
|
5/20/2022
|
+0.15 / +0.49%
|
30.60
|
30.95
|
30.30
|
30.60
|
30.63
|
18.46
|
7,565,500
|
|
|
5/19/2022
|
-0.50 / -1.62%
|
30.10
|
30.90
|
29.95
|
30.45
|
30.43
|
18.37
|
9,355,800
|
|
|
5/18/2022
|
-0.05 / -0.16%
|
31.50
|
32.15
|
30.70
|
30.95
|
31.42
|
18.67
|
11,917,200
|
|
|
5/17/2022
|
+2.00 / +6.90%
|
29.00
|
31.00
|
28.95
|
31.00
|
30.00
|
18.70
|
10,802,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
30.00
|
30.55
|
29.00
|
29.00
|
29.77
|
17.50
|
12,307,800
|
|
|
5/13/2022
|
-2.10 / -6.75%
|
31.20
|
31.60
|
29.00
|
29.00
|
30.18
|
17.50
|
20,760,800
|
|
|
5/12/2022
|
-2.30 / -6.89%
|
32.95
|
33.00
|
31.10
|
31.10
|
31.60
|
18.76
|
17,944,700
|
|
|
5/11/2022
|
+0.10 / +0.30%
|
33.30
|
33.90
|
32.55
|
33.40
|
33.24
|
20.15
|
8,488,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|