|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
36.55
+2.35/+6.87%
3:09:34 PM
|
|
|
|
Closing price on 5/25/2023
|
|
| Open |
19.35 |
| High |
19.45 |
| Low |
19.20 |
| Volume |
10,214,201 |
| Split-adjusted Price |
16.92 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.20 / -1.03%
|
19.35
|
19.45
|
19.20
|
19.20
|
19.29
|
16.92
|
10,214,201
|
|
|
5/24/2023
|
-0.15 / -0.77%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.50
|
17.09
|
13,285,700
|
|
|
5/23/2023
|
-0.15 / -0.76%
|
19.75
|
19.80
|
19.50
|
19.55
|
19.63
|
17.23
|
10,271,300
|
|
|
5/22/2023
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.52
|
17.36
|
16,734,202
|
|
|
5/19/2023
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
17.00
|
9,679,600
|
|
|
5/18/2023
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.20
|
19.25
|
19.34
|
16.96
|
9,532,100
|
|
|
5/17/2023
|
-0.40 / -2.04%
|
19.60
|
19.65
|
19.20
|
19.20
|
19.39
|
16.92
|
14,748,300
|
|
|
5/16/2023
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.73
|
17.27
|
10,606,500
|
|
|
5/15/2023
|
+0.05 / +0.25%
|
19.80
|
20.20
|
19.75
|
19.80
|
19.97
|
17.45
|
16,840,503
|
|
|
5/12/2023
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.55
|
19.75
|
19.70
|
17.40
|
12,922,202
|
|
|
5/11/2023
|
+0.25 / +1.28%
|
19.60
|
19.85
|
19.60
|
19.80
|
19.75
|
17.45
|
8,618,100
|
|
|
5/10/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.45
|
19.55
|
19.52
|
17.23
|
11,427,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
19.55
|
19.60
|
19.40
|
19.45
|
19.47
|
17.14
|
6,297,700
|
|
|
5/8/2023
|
0.00 / 0.00%
|
19.45
|
19.65
|
19.40
|
19.45
|
19.50
|
17.14
|
7,026,600
|
|
|
5/5/2023
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.45
|
19.45
|
19.59
|
17.14
|
10,267,400
|
|
|
5/4/2023
|
-0.35 / -1.76%
|
19.55
|
19.80
|
19.50
|
19.55
|
19.64
|
17.23
|
8,234,200
|
|
|
4/28/2023
|
+0.50 / +2.58%
|
19.55
|
19.90
|
19.50
|
19.90
|
19.72
|
17.53
|
10,345,305
|
|
|
4/27/2023
|
+0.05 / +0.26%
|
19.35
|
19.70
|
19.35
|
19.40
|
19.52
|
17.09
|
6,399,300
|
|
|
4/26/2023
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.10
|
19.35
|
19.25
|
17.05
|
11,835,900
|
|
|
4/25/2023
|
-0.20 / -1.03%
|
19.70
|
19.75
|
19.25
|
19.30
|
19.49
|
17.00
|
10,203,892
|
|
|
4/24/2023
|
+0.05 / +0.26%
|
19.45
|
20.05
|
19.35
|
19.50
|
19.60
|
17.18
|
11,482,200
|
|
|
4/21/2023
|
+0.10 / +0.52%
|
19.35
|
19.60
|
19.35
|
19.45
|
19.49
|
17.14
|
11,090,400
|
|
|
4/20/2023
|
-0.35 / -1.78%
|
19.65
|
19.80
|
19.25
|
19.35
|
19.47
|
17.05
|
13,244,000
|
|
|
4/19/2023
|
-0.55 / -2.72%
|
20.45
|
20.55
|
19.70
|
19.70
|
20.04
|
17.36
|
19,419,600
|
|
|
4/18/2023
|
-0.20 / -0.98%
|
20.45
|
20.55
|
20.10
|
20.25
|
20.28
|
17.84
|
10,605,300
|
|
|
4/17/2023
|
-0.05 / -0.24%
|
20.45
|
20.60
|
20.30
|
20.45
|
20.49
|
18.02
|
6,018,600
|
|
|
4/14/2023
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.35
|
20.50
|
20.50
|
18.06
|
9,263,300
|
|
|
4/13/2023
|
-0.05 / -0.24%
|
20.65
|
20.65
|
20.20
|
20.60
|
20.44
|
18.15
|
26,896,500
|
|
|
4/12/2023
|
-0.35 / -1.67%
|
21.00
|
21.05
|
20.65
|
20.65
|
20.81
|
18.19
|
9,381,800
|
|
|
4/11/2023
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.89
|
18.50
|
9,590,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
19,773,400
|
13.50
|
3.85%
|
|
|
|
ACB
|
33,270,000
|
28.00
|
-1.58%
|
|
|
|
BAB
|
46,600
|
15.20
|
-2.56%
|
|
|
|
BID
|
14,543,200
|
40.70
|
-0.37%
|
|
|
|
BVB
|
23,612,500
|
16.20
|
8.00%
|
|
|
|
CTG
|
15,736,000
|
50.60
|
2.02%
|
|
|
|
EIB
|
30,998,900
|
30.20
|
-2.89%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|