|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 6/18/2018
|
|
| Open |
32.30 |
| High |
32.40 |
| Low |
29.90 |
| Volume |
3,203,730 |
| Split-adjusted Price |
10.16 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.29 / -0.95%
|
32.30
|
32.40
|
29.90
|
30.30
|
31.58
|
10.16
|
3,203,730
|
|
|
6/15/2018
|
-0.50 / -1.00%
|
50.00
|
50.60
|
49.30
|
49.50
|
49.87
|
10.25
|
4,752,520
|
|
|
6/14/2018
|
-2.40 / -4.58%
|
52.20
|
52.30
|
50.00
|
50.00
|
51.57
|
10.36
|
3,232,590
|
|
|
6/13/2018
|
-0.10 / -0.19%
|
51.60
|
53.20
|
51.60
|
52.40
|
52.26
|
10.85
|
5,470,970
|
|
|
6/12/2018
|
-0.70 / -1.32%
|
53.00
|
53.00
|
49.80
|
52.50
|
51.70
|
10.88
|
6,681,970
|
|
|
6/11/2018
|
+1.40 / +2.70%
|
51.90
|
54.50
|
51.50
|
53.20
|
53.35
|
11.02
|
7,496,490
|
|
|
6/8/2018
|
+2.30 / +4.65%
|
49.00
|
51.80
|
49.00
|
51.80
|
50.88
|
10.73
|
4,250,220
|
|
|
6/7/2018
|
+0.05 / +0.10%
|
49.60
|
49.60
|
48.45
|
49.50
|
49.18
|
10.25
|
3,301,760
|
|
|
6/6/2018
|
+0.05 / +0.10%
|
49.40
|
49.90
|
48.50
|
49.45
|
49.30
|
10.24
|
3,903,840
|
|
|
6/5/2018
|
+0.20 / +0.41%
|
50.60
|
51.70
|
49.00
|
49.40
|
49.88
|
10.23
|
4,577,940
|
|
|
6/4/2018
|
+3.20 / +6.96%
|
46.40
|
49.20
|
46.40
|
49.20
|
48.32
|
10.19
|
3,890,390
|
|
|
6/1/2018
|
+1.00 / +2.22%
|
44.50
|
46.70
|
44.10
|
46.00
|
45.25
|
9.53
|
3,980,220
|
|
|
5/31/2018
|
+1.80 / +4.17%
|
42.80
|
45.20
|
42.70
|
45.00
|
44.62
|
9.32
|
2,336,730
|
|
|
5/30/2018
|
+1.70 / +4.10%
|
42.00
|
44.40
|
41.50
|
43.20
|
43.10
|
8.95
|
4,842,490
|
|
|
5/29/2018
|
+2.70 / +6.96%
|
38.10
|
41.50
|
37.20
|
41.50
|
39.90
|
8.60
|
7,706,980
|
|
|
5/28/2018
|
-2.90 / -6.95%
|
41.00
|
41.20
|
38.80
|
38.80
|
39.43
|
8.04
|
2,775,150
|
|
|
5/25/2018
|
-2.40 / -5.44%
|
44.00
|
44.20
|
41.50
|
41.70
|
42.94
|
8.64
|
3,225,170
|
|
|
5/24/2018
|
-1.00 / -2.22%
|
45.50
|
45.50
|
43.65
|
44.10
|
44.19
|
9.14
|
1,839,710
|
|
|
5/23/2018
|
+0.10 / +0.22%
|
45.00
|
45.50
|
43.20
|
45.10
|
44.63
|
9.34
|
2,732,570
|
|
|
5/22/2018
|
-2.00 / -4.26%
|
47.00
|
47.00
|
44.00
|
45.00
|
45.31
|
9.32
|
2,953,000
|
|
|
5/21/2018
|
+0.45 / +0.97%
|
47.30
|
48.10
|
46.50
|
47.00
|
47.30
|
9.74
|
1,969,320
|
|
|
5/18/2018
|
+0.75 / +1.64%
|
46.50
|
48.00
|
45.00
|
46.55
|
46.32
|
9.64
|
3,376,340
|
|
|
5/17/2018
|
-2.50 / -5.18%
|
48.30
|
48.30
|
45.05
|
45.80
|
46.58
|
9.49
|
5,470,850
|
|
|
5/16/2018
|
-1.90 / -3.78%
|
49.80
|
50.30
|
48.30
|
48.30
|
49.10
|
10.01
|
2,416,270
|
|
|
5/15/2018
|
+0.30 / +0.60%
|
50.00
|
51.00
|
49.00
|
50.20
|
50.20
|
10.40
|
3,425,560
|
|
|
5/14/2018
|
-1.80 / -3.48%
|
52.30
|
52.30
|
48.10
|
49.90
|
48.93
|
10.34
|
8,485,080
|
|
|
5/11/2018
|
+1.70 / +3.40%
|
49.60
|
52.00
|
48.90
|
51.70
|
50.06
|
10.71
|
2,866,580
|
|
|
5/10/2018
|
-3.10 / -5.84%
|
53.10
|
53.70
|
50.00
|
50.00
|
51.77
|
10.36
|
2,582,650
|
|
|
5/9/2018
|
-1.40 / -2.57%
|
54.10
|
55.20
|
53.10
|
53.10
|
54.19
|
11.00
|
7,620,970
|
|
|
5/8/2018
|
-1.40 / -2.50%
|
55.70
|
56.00
|
54.50
|
54.50
|
55.22
|
11.29
|
4,699,960
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|