|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.20
+0.20/+0.87%
3:09:26 PM
|
|
|
|
Closing price on 5/27/2021
|
|
| Open |
67.70 |
| High |
67.70 |
| Low |
66.10 |
| Volume |
38,691,900 |
| Split-adjusted Price |
17.12 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.30 / -0.44%
|
67.70
|
67.70
|
66.10
|
67.30
|
66.74
|
17.12
|
38,691,900
|
|
|
5/26/2021
|
+0.80 / +1.20%
|
66.60
|
67.90
|
66.10
|
67.60
|
67.08
|
17.20
|
35,297,100
|
|
|
5/25/2021
|
+0.10 / +0.15%
|
65.50
|
67.50
|
65.40
|
66.80
|
66.71
|
16.99
|
33,498,700
|
|
|
5/24/2021
|
-1.10 / -1.62%
|
67.80
|
67.80
|
65.20
|
66.70
|
66.42
|
16.97
|
40,148,000
|
|
|
5/21/2021
|
+1.00 / +1.50%
|
66.80
|
68.00
|
65.00
|
67.80
|
66.36
|
17.25
|
42,798,800
|
|
|
5/20/2021
|
-0.70 / -1.04%
|
67.20
|
67.40
|
65.50
|
66.80
|
66.22
|
16.99
|
35,350,700
|
|
|
5/19/2021
|
+0.30 / +0.45%
|
66.50
|
67.50
|
65.00
|
67.50
|
66.49
|
17.17
|
42,405,500
|
|
|
5/18/2021
|
+1.40 / +2.13%
|
65.80
|
67.20
|
64.50
|
67.20
|
64.50
|
17.09
|
31,765,700
|
|
|
5/17/2021
|
-0.80 / -1.20%
|
66.80
|
67.40
|
64.90
|
65.80
|
64.90
|
16.74
|
36,498,385
|
|
|
5/14/2021
|
+1.50 / +2.30%
|
65.20
|
66.60
|
63.80
|
66.60
|
65.19
|
16.94
|
44,442,200
|
|
|
5/13/2021
|
+1.10 / +1.72%
|
63.50
|
65.50
|
63.30
|
65.10
|
64.59
|
16.56
|
25,743,500
|
|
|
5/12/2021
|
+1.00 / +1.59%
|
62.70
|
64.00
|
61.50
|
64.00
|
62.68
|
16.28
|
33,483,900
|
|
|
5/11/2021
|
+0.70 / +1.12%
|
62.40
|
63.50
|
61.50
|
63.00
|
62.36
|
16.03
|
24,541,400
|
|
|
5/10/2021
|
+0.80 / +1.30%
|
61.00
|
62.60
|
60.00
|
62.30
|
61.01
|
15.85
|
36,321,000
|
|
|
5/7/2021
|
-0.30 / -0.49%
|
61.50
|
61.60
|
60.10
|
61.50
|
60.86
|
15.64
|
36,608,200
|
|
|
5/6/2021
|
+1.20 / +1.98%
|
60.60
|
61.90
|
60.30
|
61.80
|
61.19
|
15.72
|
32,033,100
|
|
|
5/5/2021
|
+1.10 / +1.85%
|
59.50
|
61.60
|
58.70
|
60.60
|
60.06
|
15.42
|
21,968,300
|
|
|
5/4/2021
|
+1.00 / +1.71%
|
57.10
|
59.50
|
56.20
|
59.50
|
57.58
|
15.14
|
24,846,500
|
|
|
4/29/2021
|
+3.50 / +6.36%
|
55.50
|
58.80
|
54.20
|
58.50
|
56.37
|
14.88
|
41,536,000
|
|
|
4/28/2021
|
+1.80 / +3.38%
|
53.50
|
55.00
|
52.80
|
55.00
|
53.90
|
13.99
|
17,810,900
|
|
|
4/27/2021
|
+0.20 / +0.38%
|
52.40
|
53.40
|
51.40
|
53.20
|
52.42
|
13.53
|
17,156,600
|
|
|
4/26/2021
|
+2.00 / +3.92%
|
51.50
|
53.50
|
51.40
|
53.00
|
52.50
|
13.48
|
18,305,600
|
|
|
4/23/2021
|
+2.00 / +4.08%
|
49.25
|
51.00
|
48.80
|
51.00
|
49.84
|
12.97
|
17,736,800
|
|
|
4/22/2021
|
-0.50 / -1.01%
|
49.60
|
51.50
|
46.05
|
49.00
|
50.42
|
12.47
|
19,975,500
|
|
|
4/20/2021
|
-0.05 / -0.10%
|
49.55
|
49.90
|
49.00
|
49.50
|
49.56
|
12.59
|
9,469,200
|
|
|
4/19/2021
|
+0.60 / +1.23%
|
49.50
|
49.55
|
48.20
|
49.55
|
48.98
|
12.60
|
6,559,200
|
|
|
4/16/2021
|
-1.05 / -2.10%
|
49.50
|
50.00
|
48.50
|
48.95
|
49.55
|
12.45
|
8,668,700
|
|
|
4/15/2021
|
-0.10 / -0.20%
|
50.10
|
50.90
|
49.60
|
50.00
|
50.02
|
12.72
|
9,338,500
|
|
|
4/14/2021
|
+0.40 / +0.80%
|
50.00
|
50.20
|
49.00
|
50.10
|
49.88
|
12.74
|
8,629,500
|
|
|
4/13/2021
|
+0.70 / +1.43%
|
50.00
|
50.50
|
49.05
|
49.70
|
49.91
|
12.64
|
12,978,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
512,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
12,839,800
|
20.60
|
-1.90%
|
|
|
|
BAB
|
300
|
10.80
|
0.93%
|
|
|
|
BID
|
5,007,700
|
34.60
|
0.00%
|
|
|
|
BVB
|
3,560,100
|
10.85
|
1.88%
|
|
|
|
CTG
|
9,633,400
|
29.80
|
0.51%
|
|
|
|
EIB
|
3,387,200
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|