|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.70
-0.15/-0.76%
3:05:01 PM
|
|
|
|
Closing price on 6/29/2022
|
|
| Open |
29.60 |
| High |
30.25 |
| Low |
29.50 |
| Volume |
8,388,900 |
| Split-adjusted Price |
18.10 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
0.00 / 0.00%
|
29.60
|
30.25
|
29.50
|
30.00
|
29.89
|
18.10
|
8,388,900
|
|
|
6/28/2022
|
+1.10 / +3.81%
|
28.50
|
30.35
|
28.50
|
30.00
|
29.70
|
18.10
|
13,889,100
|
|
|
6/27/2022
|
+0.75 / +2.66%
|
28.30
|
29.10
|
28.25
|
28.90
|
28.87
|
17.44
|
7,552,800
|
|
|
6/24/2022
|
-0.30 / -1.05%
|
28.30
|
28.75
|
28.15
|
28.15
|
28.48
|
16.98
|
4,487,300
|
|
|
6/23/2022
|
+0.05 / +0.18%
|
28.00
|
28.55
|
27.95
|
28.45
|
28.30
|
17.17
|
11,744,300
|
|
|
6/22/2022
|
+1.20 / +4.41%
|
27.85
|
28.95
|
27.50
|
28.40
|
28.08
|
17.14
|
7,104,900
|
|
|
6/21/2022
|
+0.10 / +0.37%
|
27.35
|
27.95
|
26.80
|
27.20
|
27.44
|
16.41
|
7,781,800
|
|
|
6/20/2022
|
-0.80 / -2.87%
|
27.90
|
28.00
|
26.50
|
27.10
|
27.27
|
16.35
|
10,939,300
|
|
|
6/17/2022
|
-1.10 / -3.79%
|
28.30
|
28.50
|
27.30
|
27.90
|
27.73
|
16.83
|
14,077,400
|
|
|
6/16/2022
|
+0.15 / +0.52%
|
29.20
|
29.40
|
28.95
|
29.00
|
29.16
|
17.50
|
6,132,400
|
|
|
6/15/2022
|
0.00 / 0.00%
|
28.85
|
29.40
|
27.60
|
28.85
|
28.94
|
17.41
|
13,753,800
|
|
|
6/14/2022
|
+0.10 / +0.35%
|
28.20
|
29.20
|
28.20
|
28.85
|
28.79
|
17.41
|
11,647,000
|
|
|
6/13/2022
|
-2.15 / -6.96%
|
30.00
|
30.45
|
28.75
|
28.75
|
29.70
|
17.35
|
21,654,500
|
|
|
6/10/2022
|
-0.60 / -1.90%
|
31.30
|
31.75
|
30.90
|
30.90
|
31.40
|
18.64
|
11,011,300
|
|
|
6/9/2022
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.50
|
31.50
|
31.74
|
19.01
|
10,532,900
|
|
|
6/8/2022
|
+1.35 / +4.43%
|
30.60
|
31.95
|
30.25
|
31.80
|
31.24
|
19.19
|
19,013,900
|
|
|
6/7/2022
|
-0.15 / -0.49%
|
30.55
|
30.70
|
29.80
|
30.45
|
30.19
|
18.37
|
8,412,100
|
|
|
6/6/2022
|
-0.15 / -0.49%
|
30.70
|
31.20
|
30.35
|
30.60
|
30.71
|
18.46
|
8,068,100
|
|
|
6/3/2022
|
+0.50 / +1.65%
|
30.20
|
30.75
|
30.15
|
30.75
|
30.41
|
18.55
|
7,124,300
|
|
|
6/2/2022
|
-0.60 / -1.94%
|
30.90
|
30.95
|
30.10
|
30.25
|
30.59
|
18.25
|
9,105,500
|
|
|
6/1/2022
|
-0.15 / -0.48%
|
30.90
|
31.20
|
30.40
|
30.85
|
30.77
|
18.61
|
11,486,800
|
|
|
5/31/2022
|
-0.60 / -1.90%
|
31.50
|
31.60
|
30.80
|
31.00
|
31.15
|
18.70
|
13,453,200
|
|
|
5/30/2022
|
+0.50 / +1.61%
|
31.45
|
31.60
|
31.05
|
31.60
|
31.29
|
19.07
|
12,005,500
|
|
|
5/27/2022
|
+0.05 / +0.16%
|
31.10
|
31.30
|
30.75
|
31.10
|
31.06
|
18.76
|
10,610,700
|
|
|
5/26/2022
|
-0.45 / -1.43%
|
31.70
|
31.75
|
31.05
|
31.05
|
31.42
|
18.73
|
8,627,400
|
|
|
5/25/2022
|
+1.50 / +5.00%
|
30.35
|
31.50
|
30.20
|
31.50
|
30.89
|
19.01
|
12,879,500
|
|
|
5/24/2022
|
+0.70 / +2.39%
|
29.60
|
30.20
|
29.20
|
30.00
|
29.65
|
18.10
|
9,975,000
|
|
|
5/23/2022
|
-1.30 / -4.25%
|
30.80
|
30.80
|
29.20
|
29.30
|
29.88
|
17.68
|
11,300,700
|
|
|
5/20/2022
|
+0.15 / +0.49%
|
30.60
|
30.95
|
30.30
|
30.60
|
30.63
|
18.46
|
7,565,500
|
|
|
5/19/2022
|
-0.50 / -1.62%
|
30.10
|
30.90
|
29.95
|
30.45
|
30.43
|
18.37
|
9,355,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|