|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
26.75
+0.05/+0.19%
1:40:01 PM
|
|
|
|
Closing price on 7/25/2019
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
1,882,890 |
| Split-adjusted Price |
6.03 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.91
|
6.03
|
1,882,890
|
|
|
7/24/2019
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.90
|
19.10
|
19.04
|
6.12
|
4,299,050
|
|
|
7/23/2019
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.95
|
19.10
|
19.02
|
6.12
|
1,271,300
|
|
|
7/22/2019
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.19
|
6.12
|
1,098,360
|
|
|
7/19/2019
|
+0.10 / +0.52%
|
19.30
|
19.45
|
19.15
|
19.40
|
19.31
|
6.22
|
2,618,510
|
|
|
7/18/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.15
|
19.30
|
19.27
|
6.19
|
2,094,060
|
|
|
7/17/2019
|
-0.30 / -1.52%
|
19.65
|
19.75
|
19.30
|
19.40
|
19.48
|
6.22
|
2,912,810
|
|
|
7/16/2019
|
+0.10 / +0.51%
|
19.60
|
19.75
|
19.60
|
19.70
|
19.67
|
6.32
|
1,085,460
|
|
|
7/15/2019
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.54
|
6.28
|
7,448,102
|
|
|
7/12/2019
|
-0.15 / -0.76%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.64
|
6.25
|
6,056,520
|
|
|
7/11/2019
|
+0.25 / +1.29%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.53
|
6.30
|
8,416,229
|
|
|
7/10/2019
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.25
|
19.40
|
19.40
|
6.22
|
1,938,868
|
|
|
7/9/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.10
|
19.30
|
19.24
|
6.19
|
1,386,950
|
|
|
7/8/2019
|
-0.05 / -0.26%
|
19.20
|
19.40
|
19.00
|
19.35
|
19.20
|
6.20
|
1,308,420
|
|
|
7/5/2019
|
+0.05 / +0.26%
|
19.45
|
19.70
|
19.35
|
19.40
|
19.49
|
6.22
|
1,706,650
|
|
|
7/4/2019
|
+0.15 / +0.78%
|
19.20
|
19.45
|
19.20
|
19.35
|
19.37
|
6.20
|
1,373,820
|
|
|
7/3/2019
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.15
|
6.16
|
1,851,150
|
|
|
7/2/2019
|
-0.10 / -0.52%
|
19.35
|
19.60
|
19.25
|
19.30
|
19.41
|
6.19
|
1,896,120
|
|
|
7/1/2019
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.85
|
19.40
|
19.19
|
6.22
|
5,055,610
|
|
|
6/28/2019
|
+0.05 / +0.27%
|
18.70
|
18.95
|
18.45
|
18.90
|
18.68
|
6.06
|
2,093,890
|
|
|
6/27/2019
|
-0.35 / -1.82%
|
19.05
|
19.20
|
18.75
|
18.85
|
18.91
|
6.04
|
2,671,610
|
|
|
6/26/2019
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.29
|
6.16
|
5,026,480
|
|
|
6/25/2019
|
+0.10 / +0.52%
|
19.25
|
19.45
|
19.20
|
19.40
|
19.35
|
6.22
|
2,733,250
|
|
|
6/24/2019
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.15
|
19.30
|
19.30
|
6.19
|
2,006,700
|
|
|
6/21/2019
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.21
|
6.19
|
2,738,070
|
|
|
6/20/2019
|
+0.65 / +3.50%
|
18.40
|
19.20
|
18.40
|
19.20
|
18.84
|
6.16
|
7,599,920
|
|
|
6/19/2019
|
+0.10 / +0.54%
|
18.60
|
18.65
|
18.20
|
18.55
|
18.46
|
5.95
|
3,492,370
|
|
|
6/18/2019
|
-0.15 / -0.81%
|
18.50
|
18.60
|
18.20
|
18.45
|
18.41
|
5.92
|
2,801,939
|
|
|
6/17/2019
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.59
|
5.96
|
2,330,100
|
|
|
6/14/2019
|
+0.40 / +2.20%
|
18.25
|
18.75
|
18.20
|
18.60
|
18.53
|
5.96
|
3,211,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
218,000
|
15.40
|
0.65%
|
|
|
|
ACB
|
5,562,900
|
22.75
|
0.44%
|
|
|
|
BAB
|
100
|
11.30
|
0.00%
|
|
|
|
BID
|
5,202,800
|
44.00
|
0.23%
|
|
|
|
BVB
|
587,200
|
12.20
|
0.00%
|
|
|
|
CTG
|
6,675,700
|
35.10
|
-0.28%
|
|
|
|
EIB
|
3,613,100
|
21.35
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|