|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
22.20
-0.10/-0.45%
11:29:59 AM
|
|
|
|
Closing price on 7/11/2018
|
|
| Open |
27.00 |
| High |
27.10 |
| Low |
25.90 |
| Volume |
9,335,090 |
| Split-adjusted Price |
8.45 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-1.90 / -6.83%
|
27.00
|
27.10
|
25.90
|
25.90
|
26.24
|
8.45
|
9,335,090
|
|
|
7/10/2018
|
+0.70 / +2.58%
|
27.50
|
28.15
|
27.20
|
27.80
|
27.80
|
9.07
|
2,249,930
|
|
|
7/9/2018
|
+0.15 / +0.56%
|
27.50
|
28.10
|
27.00
|
27.10
|
27.69
|
8.84
|
2,109,480
|
|
|
7/6/2018
|
+1.75 / +6.94%
|
25.20
|
26.95
|
24.50
|
26.95
|
26.33
|
8.79
|
3,989,800
|
|
|
7/5/2018
|
-1.20 / -4.55%
|
26.40
|
26.80
|
24.85
|
25.20
|
25.93
|
8.22
|
1,986,990
|
|
|
7/4/2018
|
+0.60 / +2.33%
|
25.80
|
26.40
|
24.80
|
26.40
|
25.79
|
8.62
|
2,083,270
|
|
|
7/3/2018
|
-1.90 / -6.86%
|
27.70
|
28.30
|
25.80
|
25.80
|
26.82
|
8.42
|
3,386,480
|
|
|
7/2/2018
|
-1.00 / -3.48%
|
28.00
|
28.60
|
27.00
|
27.70
|
27.56
|
9.04
|
4,073,170
|
|
|
6/29/2018
|
-0.80 / -2.71%
|
29.50
|
30.00
|
28.60
|
28.70
|
28.94
|
9.37
|
5,653,030
|
|
|
6/28/2018
|
-1.10 / -3.59%
|
29.70
|
30.65
|
29.20
|
29.50
|
29.76
|
9.63
|
5,875,390
|
|
|
6/27/2018
|
-1.40 / -4.38%
|
32.00
|
32.40
|
30.40
|
30.60
|
31.39
|
9.99
|
3,830,270
|
|
|
6/26/2018
|
-0.55 / -1.69%
|
32.00
|
32.55
|
31.60
|
32.00
|
31.91
|
10.44
|
2,986,070
|
|
|
6/25/2018
|
-0.35 / -1.06%
|
33.00
|
33.70
|
32.35
|
32.55
|
33.17
|
10.62
|
5,058,520
|
|
|
6/22/2018
|
+1.90 / +6.13%
|
30.70
|
32.90
|
30.60
|
32.90
|
31.91
|
10.74
|
4,383,630
|
|
|
6/21/2018
|
-0.10 / -0.32%
|
31.40
|
32.05
|
30.90
|
31.00
|
31.39
|
10.12
|
2,747,630
|
|
|
6/20/2018
|
+2.00 / +6.87%
|
30.00
|
31.10
|
29.30
|
31.10
|
30.65
|
10.15
|
5,608,390
|
|
|
6/19/2018
|
-1.20 / -3.96%
|
29.00
|
29.10
|
28.20
|
29.10
|
28.64
|
9.50
|
3,364,270
|
|
|
6/18/2018
|
-0.29 / -0.95%
|
32.30
|
32.40
|
29.90
|
30.30
|
31.58
|
9.89
|
3,203,730
|
|
|
6/15/2018
|
-0.50 / -1.00%
|
50.00
|
50.60
|
49.30
|
49.50
|
49.87
|
9.98
|
4,752,520
|
|
|
6/14/2018
|
-2.40 / -4.58%
|
52.20
|
52.30
|
50.00
|
50.00
|
51.57
|
10.08
|
3,232,590
|
|
|
6/13/2018
|
-0.10 / -0.19%
|
51.60
|
53.20
|
51.60
|
52.40
|
52.26
|
10.57
|
5,470,970
|
|
|
6/12/2018
|
-0.70 / -1.32%
|
53.00
|
53.00
|
49.80
|
52.50
|
51.70
|
10.59
|
6,681,970
|
|
|
6/11/2018
|
+1.40 / +2.70%
|
51.90
|
54.50
|
51.50
|
53.20
|
53.35
|
10.73
|
7,496,490
|
|
|
6/8/2018
|
+2.30 / +4.65%
|
49.00
|
51.80
|
49.00
|
51.80
|
50.88
|
10.45
|
4,250,220
|
|
|
6/7/2018
|
+0.05 / +0.10%
|
49.60
|
49.60
|
48.45
|
49.50
|
49.18
|
9.98
|
3,301,760
|
|
|
6/6/2018
|
+0.05 / +0.10%
|
49.40
|
49.90
|
48.50
|
49.45
|
49.30
|
9.97
|
3,903,840
|
|
|
6/5/2018
|
+0.20 / +0.41%
|
50.60
|
51.70
|
49.00
|
49.40
|
49.88
|
9.96
|
4,577,940
|
|
|
6/4/2018
|
+3.20 / +6.96%
|
46.40
|
49.20
|
46.40
|
49.20
|
48.32
|
9.92
|
3,890,390
|
|
|
6/1/2018
|
+1.00 / +2.22%
|
44.50
|
46.70
|
44.10
|
46.00
|
45.25
|
9.28
|
3,980,220
|
|
|
5/31/2018
|
+1.80 / +4.17%
|
42.80
|
45.20
|
42.70
|
45.00
|
44.62
|
9.07
|
2,336,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,472,900
|
8.90
|
-1.11%
|
|
|
|
ACB
|
4,681,400
|
22.80
|
-0.22%
|
|
|
|
BAB
|
6,400
|
12.20
|
0.00%
|
|
|
|
BID
|
7,338,000
|
38.95
|
2.23%
|
|
|
|
BVB
|
3,557,000
|
14.00
|
-1.41%
|
|
|
|
CTG
|
2,703,000
|
45.25
|
0.11%
|
|
|
|
EIB
|
9,460,000
|
25.80
|
1.57%
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|