|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
-0.30/-1.60%
3:09:27 PM
|
|
|
|
Closing price on 6/3/2024
|
|
| Open |
18.10 |
| High |
18.45 |
| Low |
18.05 |
| Volume |
19,778,700 |
| Split-adjusted Price |
17.82 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+0.30 / +1.67%
|
18.10
|
18.45
|
18.05
|
18.30
|
18.31
|
17.82
|
19,778,700
|
|
|
5/31/2024
|
+0.05 / +0.28%
|
17.95
|
18.05
|
17.90
|
18.00
|
17.97
|
17.52
|
6,386,900
|
|
|
5/30/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
17.95
|
17.86
|
17.48
|
12,454,000
|
|
|
5/29/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.95
|
18.05
|
18.01
|
17.57
|
13,120,900
|
|
|
5/28/2024
|
+0.05 / +0.28%
|
18.10
|
18.20
|
18.00
|
18.05
|
18.08
|
17.57
|
12,113,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.95
|
18.00
|
18.03
|
17.52
|
25,231,000
|
|
|
5/24/2024
|
-0.50 / -2.70%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.19
|
17.52
|
22,010,300
|
|
|
5/23/2024
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.15
|
18.50
|
18.31
|
18.01
|
23,169,950
|
|
|
5/22/2024
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.25
|
18.30
|
18.47
|
17.82
|
47,304,457
|
|
|
5/21/2024
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.80
|
19.73
|
18.30
|
24,650,900
|
|
|
5/20/2024
|
+0.40 / +2.06%
|
19.55
|
19.85
|
19.50
|
19.80
|
19.70
|
18.30
|
68,949,957
|
|
|
5/17/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.25
|
19.40
|
19.34
|
17.93
|
19,735,500
|
|
|
5/16/2024
|
+0.35 / +1.84%
|
19.20
|
19.45
|
19.10
|
19.40
|
19.33
|
17.93
|
23,193,200
|
|
|
5/15/2024
|
-0.05 / -0.26%
|
19.25
|
19.25
|
19.05
|
19.05
|
19.13
|
17.61
|
14,341,000
|
|
|
5/14/2024
|
+0.30 / +1.60%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.10
|
17.66
|
28,168,300
|
|
|
5/13/2024
|
+0.30 / +1.62%
|
18.55
|
18.90
|
18.45
|
18.80
|
18.63
|
17.38
|
21,342,400
|
|
|
5/10/2024
|
-0.25 / -1.33%
|
18.70
|
18.75
|
18.40
|
18.50
|
18.57
|
17.10
|
14,833,400
|
|
|
5/9/2024
|
+0.20 / +1.08%
|
18.65
|
18.85
|
18.50
|
18.75
|
18.67
|
17.33
|
13,891,000
|
|
|
5/8/2024
|
-0.25 / -1.33%
|
18.65
|
18.80
|
18.50
|
18.55
|
18.60
|
17.15
|
10,998,500
|
|
|
5/7/2024
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.55
|
18.80
|
18.66
|
17.38
|
11,464,000
|
|
|
5/6/2024
|
+0.35 / +1.90%
|
18.50
|
18.75
|
18.40
|
18.75
|
18.55
|
17.33
|
14,729,500
|
|
|
5/3/2024
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.35
|
18.40
|
18.41
|
17.01
|
16,257,400
|
|
|
5/2/2024
|
-0.25 / -1.35%
|
18.55
|
18.60
|
18.30
|
18.30
|
18.38
|
16.92
|
12,412,900
|
|
|
4/26/2024
|
-0.05 / -0.27%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.42
|
17.15
|
9,353,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.35
|
18.60
|
18.46
|
17.19
|
14,691,000
|
|
|
4/24/2024
|
+0.20 / +1.09%
|
18.50
|
18.75
|
18.40
|
18.60
|
18.62
|
17.19
|
21,576,456
|
|
|
4/23/2024
|
+0.10 / +0.55%
|
18.35
|
18.60
|
18.00
|
18.40
|
18.27
|
17.01
|
23,878,015
|
|
|
4/22/2024
|
+0.20 / +1.10%
|
18.40
|
18.60
|
18.25
|
18.30
|
18.40
|
16.92
|
24,959,900
|
|
|
4/19/2024
|
-0.05 / -0.28%
|
18.15
|
18.50
|
17.95
|
18.10
|
18.16
|
16.73
|
15,355,900
|
|
|
4/17/2024
|
-0.60 / -3.20%
|
18.95
|
19.05
|
18.15
|
18.15
|
18.53
|
16.78
|
13,194,901
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,733,800
|
8.40
|
-1.18%
|
|
|
|
ACB
|
7,425,200
|
21.30
|
0.47%
|
|
|
|
BAB
|
13,600
|
11.60
|
1.75%
|
|
|
|
BID
|
2,595,800
|
35.65
|
-0.70%
|
|
|
|
BVB
|
2,728,400
|
13.10
|
-1.50%
|
|
|
|
CTG
|
5,524,700
|
40.15
|
-0.50%
|
|
|
|
EIB
|
10,472,300
|
23.05
|
-1.71%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|