|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.60
+0.15/+0.81%
3:09:28 PM
|
|
|
|
Closing price on 7/2/2019
|
|
| Open |
19.35 |
| High |
19.60 |
| Low |
19.25 |
| Volume |
1,896,120 |
| Split-adjusted Price |
6.30 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2019
|
-0.10 / -0.52%
|
19.35
|
19.60
|
19.25
|
19.30
|
19.41
|
6.30
|
1,896,120
|
|
|
7/1/2019
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.85
|
19.40
|
19.19
|
6.33
|
5,055,610
|
|
|
6/28/2019
|
+0.05 / +0.27%
|
18.70
|
18.95
|
18.45
|
18.90
|
18.68
|
6.17
|
2,093,890
|
|
|
6/27/2019
|
-0.35 / -1.82%
|
19.05
|
19.20
|
18.75
|
18.85
|
18.91
|
6.15
|
2,671,610
|
|
|
6/26/2019
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.29
|
6.27
|
5,026,480
|
|
|
6/25/2019
|
+0.10 / +0.52%
|
19.25
|
19.45
|
19.20
|
19.40
|
19.35
|
6.33
|
2,733,250
|
|
|
6/24/2019
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.15
|
19.30
|
19.30
|
6.30
|
2,006,700
|
|
|
6/21/2019
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.21
|
6.30
|
2,738,070
|
|
|
6/20/2019
|
+0.65 / +3.50%
|
18.40
|
19.20
|
18.40
|
19.20
|
18.84
|
6.27
|
7,599,920
|
|
|
6/19/2019
|
+0.10 / +0.54%
|
18.60
|
18.65
|
18.20
|
18.55
|
18.46
|
6.05
|
3,492,370
|
|
|
6/18/2019
|
-0.15 / -0.81%
|
18.50
|
18.60
|
18.20
|
18.45
|
18.41
|
6.02
|
2,801,939
|
|
|
6/17/2019
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.59
|
6.07
|
2,330,100
|
|
|
6/14/2019
|
+0.40 / +2.20%
|
18.25
|
18.75
|
18.20
|
18.60
|
18.53
|
6.07
|
3,211,970
|
|
|
6/13/2019
|
+0.05 / +0.28%
|
18.05
|
18.40
|
18.05
|
18.20
|
18.18
|
5.94
|
2,107,810
|
|
|
6/12/2019
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.14
|
5.92
|
1,461,730
|
|
|
6/11/2019
|
+0.05 / +0.28%
|
18.15
|
18.20
|
17.95
|
18.15
|
18.13
|
5.92
|
1,180,300
|
|
|
6/10/2019
|
+0.15 / +0.84%
|
18.15
|
18.20
|
17.70
|
18.10
|
18.01
|
5.91
|
1,847,070
|
|
|
6/7/2019
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
17.95
|
18.00
|
5.86
|
1,571,060
|
|
|
6/6/2019
|
+0.10 / +0.56%
|
17.60
|
17.95
|
17.50
|
17.95
|
17.82
|
5.86
|
1,321,980
|
|
|
6/5/2019
|
-0.15 / -0.83%
|
18.00
|
18.10
|
17.85
|
17.85
|
17.99
|
5.82
|
1,091,510
|
|
|
6/4/2019
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.60
|
18.00
|
17.91
|
5.87
|
3,141,231
|
|
|
6/3/2019
|
-0.20 / -1.10%
|
18.15
|
18.20
|
17.50
|
18.00
|
17.97
|
5.87
|
2,083,880
|
|
|
5/31/2019
|
-0.20 / -1.09%
|
18.35
|
18.50
|
18.20
|
18.20
|
18.34
|
5.94
|
986,850
|
|
|
5/30/2019
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.40
|
18.33
|
6.00
|
1,907,020
|
|
|
5/29/2019
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.42
|
5.97
|
916,770
|
|
|
5/28/2019
|
-0.25 / -1.33%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.57
|
6.04
|
1,012,920
|
|
|
5/27/2019
|
+0.10 / +0.54%
|
18.60
|
18.75
|
18.45
|
18.75
|
18.61
|
6.12
|
952,130
|
|
|
5/24/2019
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.55
|
18.65
|
18.77
|
6.09
|
1,398,346
|
|
|
5/23/2019
|
-0.35 / -1.83%
|
18.90
|
19.10
|
18.70
|
18.75
|
18.85
|
6.12
|
1,249,510
|
|
|
5/22/2019
|
+0.10 / +0.53%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.14
|
6.23
|
2,448,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,069,700
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,629,500
|
21.30
|
0.00%
|
|
|
|
BAB
|
16,700
|
12.00
|
-0.83%
|
|
|
|
BID
|
3,804,400
|
36.40
|
-0.55%
|
|
|
|
BVB
|
3,193,000
|
12.70
|
0.00%
|
|
|
|
CTG
|
4,277,400
|
41.90
|
0.00%
|
|
|
|
EIB
|
11,390,200
|
22.65
|
0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|