|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 7/13/2018
|
|
| Open |
26.70 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
2,559,840 |
| Split-adjusted Price |
9.18 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2018
|
+1.05 / +3.98%
|
26.70
|
27.50
|
26.70
|
27.40
|
27.19
|
9.18
|
2,559,840
|
|
|
7/12/2018
|
+0.45 / +1.74%
|
25.90
|
27.10
|
25.50
|
26.35
|
26.44
|
8.83
|
2,337,530
|
|
|
7/11/2018
|
-1.90 / -6.83%
|
27.00
|
27.10
|
25.90
|
25.90
|
26.24
|
8.68
|
9,335,090
|
|
|
7/10/2018
|
+0.70 / +2.58%
|
27.50
|
28.15
|
27.20
|
27.80
|
27.80
|
9.32
|
2,249,930
|
|
|
7/9/2018
|
+0.15 / +0.56%
|
27.50
|
28.10
|
27.00
|
27.10
|
27.69
|
9.08
|
2,109,480
|
|
|
7/6/2018
|
+1.75 / +6.94%
|
25.20
|
26.95
|
24.50
|
26.95
|
26.33
|
9.03
|
3,989,800
|
|
|
7/5/2018
|
-1.20 / -4.55%
|
26.40
|
26.80
|
24.85
|
25.20
|
25.93
|
8.45
|
1,986,990
|
|
|
7/4/2018
|
+0.60 / +2.33%
|
25.80
|
26.40
|
24.80
|
26.40
|
25.79
|
8.85
|
2,083,270
|
|
|
7/3/2018
|
-1.90 / -6.86%
|
27.70
|
28.30
|
25.80
|
25.80
|
26.82
|
8.65
|
3,386,480
|
|
|
7/2/2018
|
-1.00 / -3.48%
|
28.00
|
28.60
|
27.00
|
27.70
|
27.56
|
9.28
|
4,073,170
|
|
|
6/29/2018
|
-0.80 / -2.71%
|
29.50
|
30.00
|
28.60
|
28.70
|
28.94
|
9.62
|
5,653,030
|
|
|
6/28/2018
|
-1.10 / -3.59%
|
29.70
|
30.65
|
29.20
|
29.50
|
29.76
|
9.89
|
5,875,390
|
|
|
6/27/2018
|
-1.40 / -4.38%
|
32.00
|
32.40
|
30.40
|
30.60
|
31.39
|
10.26
|
3,830,270
|
|
|
6/26/2018
|
-0.55 / -1.69%
|
32.00
|
32.55
|
31.60
|
32.00
|
31.91
|
10.73
|
2,986,070
|
|
|
6/25/2018
|
-0.35 / -1.06%
|
33.00
|
33.70
|
32.35
|
32.55
|
33.17
|
10.91
|
5,058,520
|
|
|
6/22/2018
|
+1.90 / +6.13%
|
30.70
|
32.90
|
30.60
|
32.90
|
31.91
|
11.03
|
4,383,630
|
|
|
6/21/2018
|
-0.10 / -0.32%
|
31.40
|
32.05
|
30.90
|
31.00
|
31.39
|
10.39
|
2,747,630
|
|
|
6/20/2018
|
+2.00 / +6.87%
|
30.00
|
31.10
|
29.30
|
31.10
|
30.65
|
10.42
|
5,608,390
|
|
|
6/19/2018
|
-1.20 / -3.96%
|
29.00
|
29.10
|
28.20
|
29.10
|
28.64
|
9.75
|
3,364,270
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|