|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 5/7/2019
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.25 |
| Volume |
3,579,800 |
| Split-adjusted Price |
6.12 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.25
|
18.25
|
18.39
|
6.12
|
3,579,800
|
|
|
5/6/2019
|
-0.50 / -2.64%
|
18.70
|
18.75
|
18.00
|
18.45
|
18.41
|
6.18
|
2,352,460
|
|
|
5/3/2019
|
0.00 / 0.00%
|
18.85
|
18.95
|
18.60
|
18.95
|
18.83
|
6.35
|
2,642,790
|
|
|
5/2/2019
|
-0.10 / -0.52%
|
19.15
|
19.15
|
18.75
|
18.95
|
18.92
|
6.35
|
1,396,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
19.05
|
19.20
|
18.95
|
19.05
|
19.05
|
6.39
|
2,987,530
|
|
|
4/25/2019
|
-0.25 / -1.30%
|
19.30
|
19.30
|
19.05
|
19.05
|
19.13
|
6.39
|
2,166,900
|
|
|
4/24/2019
|
+0.20 / +1.05%
|
19.25
|
19.35
|
19.05
|
19.30
|
19.23
|
6.47
|
1,338,870
|
|
|
4/23/2019
|
-0.25 / -1.29%
|
19.15
|
19.40
|
19.05
|
19.10
|
19.18
|
6.40
|
4,128,001
|
|
|
4/22/2019
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.00
|
19.35
|
19.24
|
6.49
|
1,251,570
|
|
|
4/19/2019
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.15
|
19.40
|
19.26
|
6.50
|
1,035,910
|
|
|
4/18/2019
|
-0.15 / -0.77%
|
19.45
|
19.50
|
19.15
|
19.30
|
19.31
|
6.47
|
1,332,520
|
|
|
4/17/2019
|
+0.30 / +1.57%
|
19.20
|
19.60
|
19.15
|
19.45
|
19.39
|
6.52
|
6,965,528
|
|
|
4/16/2019
|
-0.30 / -1.54%
|
19.30
|
19.40
|
18.85
|
19.15
|
19.17
|
6.42
|
7,741,560
|
|
|
4/12/2019
|
-0.20 / -1.02%
|
19.55
|
19.60
|
19.40
|
19.45
|
19.47
|
6.52
|
2,641,450
|
|
|
4/11/2019
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.65
|
19.69
|
6.59
|
900,020
|
|
|
4/10/2019
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.45
|
19.85
|
19.74
|
6.65
|
2,382,980
|
|
|
4/9/2019
|
+0.10 / +0.50%
|
19.90
|
20.15
|
19.85
|
19.95
|
19.98
|
6.69
|
2,070,500
|
|
|
4/8/2019
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.85
|
19.91
|
6.65
|
1,657,550
|
|
|
4/5/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.90
|
20.05
|
19.97
|
6.72
|
2,689,786
|
|
|
4/4/2019
|
+0.05 / +0.25%
|
19.95
|
20.15
|
19.90
|
20.00
|
20.00
|
6.70
|
1,017,850
|
|
|
4/3/2019
|
-0.20 / -0.99%
|
20.10
|
20.15
|
19.75
|
19.95
|
19.95
|
6.69
|
5,868,450
|
|
|
4/2/2019
|
-0.10 / -0.49%
|
20.45
|
20.50
|
20.15
|
20.15
|
20.28
|
6.75
|
1,690,450
|
|
|
4/1/2019
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.15
|
20.25
|
20.26
|
6.79
|
1,525,280
|
|
|
3/29/2019
|
-0.25 / -1.22%
|
20.60
|
20.65
|
20.15
|
20.20
|
20.33
|
6.77
|
7,980,723
|
|
|
3/28/2019
|
-0.25 / -1.21%
|
20.45
|
20.70
|
20.40
|
20.45
|
20.49
|
6.85
|
2,663,850
|
|
|
3/27/2019
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.15
|
20.70
|
20.41
|
6.94
|
2,240,045
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.33
|
6.77
|
1,641,900
|
|
|
3/25/2019
|
-0.80 / -3.81%
|
20.25
|
20.60
|
20.00
|
20.20
|
20.19
|
6.77
|
3,398,760
|
|
|
3/22/2019
|
0.00 / 0.00%
|
21.25
|
21.25
|
20.85
|
21.00
|
21.02
|
7.04
|
2,493,250
|
|
|
3/21/2019
|
-0.75 / -3.45%
|
21.75
|
21.85
|
21.00
|
21.00
|
21.46
|
7.04
|
3,158,580
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|