|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.50
+0.15/+0.64%
3:09:29 PM
|
|
|
|
Closing price on 7/24/2020
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
20.95 |
| Volume |
7,178,860 |
| Split-adjusted Price |
6.92 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-1.30 / -5.78%
|
22.35
|
22.40
|
20.95
|
21.20
|
21.80
|
6.92
|
7,178,860
|
|
|
7/23/2020
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.29
|
7.34
|
4,541,770
|
|
|
7/22/2020
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.35
|
22.45
|
22.56
|
7.33
|
2,918,260
|
|
|
7/21/2020
|
+0.05 / +0.22%
|
22.70
|
22.85
|
22.50
|
22.75
|
22.68
|
7.42
|
2,924,020
|
|
|
7/20/2020
|
-0.35 / -1.52%
|
23.20
|
23.30
|
22.70
|
22.70
|
22.95
|
7.41
|
7,266,940
|
|
|
7/17/2020
|
+0.45 / +1.99%
|
22.50
|
23.20
|
22.45
|
23.05
|
22.86
|
7.52
|
5,084,760
|
|
|
7/16/2020
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.53
|
7.38
|
3,333,770
|
|
|
7/15/2020
|
+0.30 / +1.35%
|
22.55
|
22.80
|
22.50
|
22.50
|
22.63
|
7.34
|
5,708,390
|
|
|
7/14/2020
|
-0.15 / -0.67%
|
22.05
|
22.40
|
21.90
|
22.20
|
22.15
|
7.24
|
4,237,110
|
|
|
7/13/2020
|
-0.30 / -1.32%
|
22.90
|
22.95
|
22.20
|
22.35
|
22.59
|
7.29
|
3,764,770
|
|
|
7/10/2020
|
-0.20 / -0.88%
|
22.70
|
23.05
|
22.55
|
22.65
|
22.73
|
7.39
|
4,177,480
|
|
|
7/9/2020
|
+0.95 / +4.34%
|
22.05
|
22.95
|
22.05
|
22.85
|
22.54
|
7.46
|
4,798,980
|
|
|
7/8/2020
|
+0.20 / +0.92%
|
21.70
|
21.95
|
21.50
|
21.90
|
21.76
|
7.15
|
1,720,440
|
|
|
7/7/2020
|
-0.30 / -1.36%
|
22.10
|
22.30
|
21.65
|
21.70
|
22.00
|
7.08
|
5,543,042
|
|
|
7/6/2020
|
+0.70 / +3.29%
|
21.40
|
22.10
|
21.30
|
22.00
|
21.74
|
7.18
|
2,037,820
|
|
|
7/3/2020
|
-0.15 / -0.70%
|
21.25
|
21.50
|
21.25
|
21.30
|
21.33
|
6.95
|
988,470
|
|
|
7/2/2020
|
-0.15 / -0.69%
|
21.50
|
21.70
|
21.20
|
21.45
|
21.46
|
7.00
|
1,662,300
|
|
|
7/1/2020
|
+1.15 / +5.62%
|
20.75
|
21.60
|
20.30
|
21.60
|
20.94
|
7.05
|
3,781,530
|
|
|
6/30/2020
|
-0.55 / -2.62%
|
21.40
|
21.40
|
20.25
|
20.45
|
20.78
|
6.67
|
3,038,210
|
|
|
6/29/2020
|
-1.00 / -4.55%
|
21.70
|
21.70
|
20.85
|
21.00
|
21.15
|
6.85
|
4,380,250
|
|
|
6/26/2020
|
0.00 / 0.00%
|
22.35
|
22.40
|
21.80
|
22.00
|
22.05
|
7.18
|
1,601,880
|
|
|
6/25/2020
|
-0.30 / -1.35%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.07
|
7.18
|
2,302,810
|
|
|
6/24/2020
|
-0.45 / -1.98%
|
22.70
|
22.80
|
22.20
|
22.30
|
22.46
|
7.28
|
2,522,610
|
|
|
6/23/2020
|
+0.05 / +0.22%
|
22.70
|
22.85
|
22.40
|
22.75
|
22.67
|
7.42
|
10,243,200
|
|
|
6/22/2020
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.77
|
7.41
|
6,120,530
|
|
|
6/19/2020
|
+0.50 / +2.24%
|
22.40
|
22.85
|
22.35
|
22.80
|
22.56
|
7.44
|
3,095,770
|
|
|
6/18/2020
|
-0.05 / -0.22%
|
22.20
|
22.55
|
22.10
|
22.30
|
22.34
|
7.28
|
1,616,680
|
|
|
6/17/2020
|
+0.15 / +0.68%
|
22.30
|
22.55
|
22.00
|
22.35
|
22.36
|
7.29
|
3,886,240
|
|
|
6/16/2020
|
+0.60 / +2.78%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.22
|
7.24
|
5,725,910
|
|
|
6/15/2020
|
-1.50 / -6.49%
|
23.10
|
23.10
|
21.60
|
21.60
|
22.19
|
7.05
|
8,626,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,756,300
|
10.00
|
3.09%
|
|
|
|
ACB
|
15,167,000
|
23.20
|
0.87%
|
|
|
|
BAB
|
15,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
10,953,100
|
38.85
|
0.39%
|
|
|
|
BVB
|
6,329,300
|
14.50
|
0.69%
|
|
|
|
CTG
|
5,070,900
|
45.70
|
0.11%
|
|
|
|
EIB
|
16,214,600
|
27.05
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|