|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 6/16/2020
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
5,725,910 |
| Split-adjusted Price |
7.44 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.60 / +2.78%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.22
|
7.44
|
5,725,910
|
|
|
6/15/2020
|
-1.50 / -6.49%
|
23.10
|
23.10
|
21.60
|
21.60
|
22.19
|
7.24
|
8,626,080
|
|
|
6/12/2020
|
0.00 / 0.00%
|
22.10
|
23.30
|
22.10
|
23.10
|
22.65
|
7.74
|
6,053,520
|
|
|
6/11/2020
|
-1.05 / -4.35%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.66
|
7.74
|
9,197,200
|
|
|
6/10/2020
|
+0.05 / +0.21%
|
24.00
|
24.50
|
23.50
|
24.15
|
23.99
|
8.10
|
5,601,590
|
|
|
6/9/2020
|
-0.35 / -1.43%
|
24.45
|
24.45
|
24.00
|
24.10
|
24.22
|
8.08
|
4,906,760
|
|
|
6/8/2020
|
-0.05 / -0.20%
|
24.85
|
25.00
|
24.40
|
24.45
|
24.75
|
8.20
|
8,059,810
|
|
|
6/5/2020
|
+0.50 / +2.08%
|
23.90
|
24.50
|
23.80
|
24.50
|
24.15
|
8.21
|
5,527,250
|
|
|
6/4/2020
|
-0.30 / -1.23%
|
24.50
|
24.60
|
23.95
|
24.00
|
24.31
|
8.04
|
5,967,540
|
|
|
6/3/2020
|
+0.20 / +0.83%
|
24.15
|
24.40
|
23.95
|
24.30
|
24.20
|
8.15
|
3,922,100
|
|
|
6/2/2020
|
-0.45 / -1.83%
|
24.85
|
24.85
|
23.95
|
24.10
|
24.31
|
8.08
|
10,297,010
|
|
|
6/1/2020
|
+1.20 / +5.14%
|
23.75
|
24.55
|
23.40
|
24.55
|
23.98
|
8.23
|
10,431,630
|
|
|
5/29/2020
|
+0.25 / +1.08%
|
23.10
|
23.40
|
22.95
|
23.35
|
23.24
|
7.83
|
3,696,450
|
|
|
5/28/2020
|
+0.10 / +0.43%
|
23.10
|
23.50
|
22.75
|
23.10
|
23.19
|
7.74
|
6,455,000
|
|
|
5/27/2020
|
-1.15 / -4.76%
|
24.30
|
24.45
|
23.00
|
23.00
|
23.78
|
7.71
|
9,035,070
|
|
|
5/26/2020
|
+0.15 / +0.63%
|
24.30
|
24.75
|
24.05
|
24.15
|
24.31
|
8.10
|
5,056,700
|
|
|
5/25/2020
|
-0.15 / -0.62%
|
24.00
|
24.25
|
23.60
|
24.00
|
23.96
|
8.04
|
9,304,030
|
|
|
5/22/2020
|
-0.55 / -2.23%
|
24.70
|
24.75
|
24.10
|
24.15
|
24.41
|
8.10
|
7,870,870
|
|
|
5/21/2020
|
+0.10 / +0.41%
|
24.50
|
24.75
|
24.15
|
24.70
|
24.52
|
8.28
|
7,913,720
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|