|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
22.95
+0.45/+2.00%
1:00:02 PM
|
|
|
|
Closing price on 7/27/2018
|
|
| Open |
26.20 |
| High |
26.80 |
| Low |
25.20 |
| Volume |
6,483,200 |
| Split-adjusted Price |
8.62 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+0.20 / +0.76%
|
26.20
|
26.80
|
25.20
|
26.40
|
26.06
|
8.62
|
6,483,200
|
|
|
7/26/2018
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.80
|
26.20
|
26.05
|
8.55
|
2,735,240
|
|
|
7/25/2018
|
-0.50 / -1.87%
|
27.00
|
27.45
|
26.30
|
26.30
|
26.86
|
8.58
|
6,748,360
|
|
|
7/24/2018
|
-0.70 / -2.55%
|
27.40
|
27.70
|
26.40
|
26.80
|
26.95
|
8.75
|
4,468,300
|
|
|
7/23/2018
|
-2.00 / -6.78%
|
28.60
|
28.90
|
27.50
|
27.50
|
28.14
|
8.97
|
14,935,000
|
|
|
7/20/2018
|
-0.20 / -0.67%
|
29.40
|
29.70
|
27.80
|
29.50
|
28.84
|
9.63
|
18,718,090
|
|
|
7/19/2018
|
-0.35 / -1.16%
|
30.05
|
30.40
|
29.70
|
29.70
|
30.00
|
9.69
|
5,423,550
|
|
|
7/18/2018
|
+0.60 / +2.04%
|
29.65
|
30.50
|
29.65
|
30.05
|
30.09
|
9.81
|
6,095,550
|
|
|
7/17/2018
|
+1.85 / +6.70%
|
27.60
|
29.50
|
27.35
|
29.45
|
28.55
|
9.61
|
9,015,790
|
|
|
7/16/2018
|
+0.20 / +0.73%
|
27.50
|
27.95
|
27.15
|
27.60
|
27.55
|
9.01
|
2,442,170
|
|
|
7/13/2018
|
+1.05 / +3.98%
|
26.70
|
27.50
|
26.70
|
27.40
|
27.19
|
8.94
|
2,559,840
|
|
|
7/12/2018
|
+0.45 / +1.74%
|
25.90
|
27.10
|
25.50
|
26.35
|
26.44
|
8.60
|
2,337,530
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,359,700
|
9.80
|
10.11%
|
|
|
|
ACB
|
9,432,100
|
23.00
|
0.44%
|
|
|
|
BAB
|
19,000
|
12.50
|
2.46%
|
|
|
|
BID
|
4,048,300
|
38.65
|
-0.64%
|
|
|
|
BVB
|
6,457,200
|
14.30
|
2.88%
|
|
|
|
CTG
|
2,981,500
|
45.25
|
-0.77%
|
|
|
|
EIB
|
9,341,300
|
27.20
|
0.18%
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|