|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.40
-0.15/-0.81%
3:09:25 PM
|
|
|
|
Closing price on 7/30/2021
|
|
| Open |
58.00 |
| High |
61.00 |
| Low |
57.70 |
| Volume |
15,637,500 |
| Split-adjusted Price |
19.91 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+3.30 / +5.72%
|
58.00
|
61.00
|
57.70
|
61.00
|
59.87
|
19.91
|
15,637,500
|
|
|
7/29/2021
|
+1.40 / +2.49%
|
58.00
|
58.20
|
57.00
|
57.70
|
57.56
|
18.83
|
8,613,600
|
|
|
7/28/2021
|
-0.70 / -1.23%
|
56.60
|
57.10
|
56.30
|
56.30
|
56.74
|
18.37
|
4,633,700
|
|
|
7/27/2021
|
+0.30 / +0.53%
|
57.80
|
58.30
|
56.60
|
57.00
|
57.30
|
18.60
|
12,908,100
|
|
|
7/26/2021
|
-1.80 / -3.08%
|
58.00
|
58.40
|
56.50
|
56.70
|
57.24
|
18.50
|
9,487,800
|
|
|
7/23/2021
|
-2.30 / -3.78%
|
60.70
|
61.00
|
58.50
|
58.50
|
60.06
|
19.09
|
11,206,300
|
|
|
7/22/2021
|
+0.50 / +0.83%
|
60.30
|
61.30
|
59.70
|
60.80
|
60.67
|
19.84
|
6,736,500
|
|
|
7/21/2021
|
-0.30 / -0.50%
|
61.00
|
61.70
|
60.30
|
60.30
|
61.00
|
19.68
|
7,798,100
|
|
|
7/20/2021
|
+0.60 / +1.00%
|
60.00
|
61.00
|
58.50
|
60.60
|
59.85
|
19.78
|
11,652,900
|
|
|
7/19/2021
|
-4.50 / -6.98%
|
62.40
|
63.00
|
60.00
|
60.00
|
61.61
|
19.58
|
17,389,500
|
|
|
7/16/2021
|
+0.50 / +0.78%
|
65.00
|
65.30
|
64.30
|
64.50
|
64.70
|
21.05
|
15,498,800
|
|
|
7/15/2021
|
+2.50 / +4.07%
|
61.60
|
65.70
|
61.00
|
64.00
|
63.48
|
20.89
|
17,772,800
|
|
|
7/14/2021
|
-2.50 / -3.91%
|
63.50
|
64.00
|
60.10
|
61.50
|
62.04
|
20.07
|
22,439,200
|
|
|
7/13/2021
|
0.00 / 0.00%
|
64.40
|
65.00
|
61.80
|
64.00
|
63.85
|
20.89
|
17,863,800
|
|
|
7/12/2021
|
-4.80 / -6.98%
|
68.40
|
68.50
|
64.00
|
64.00
|
65.21
|
20.89
|
22,353,700
|
|
|
7/9/2021
|
-0.50 / -0.72%
|
68.70
|
70.30
|
67.00
|
68.80
|
68.96
|
22.45
|
21,204,600
|
|
|
7/8/2021
|
-1.40 / -1.98%
|
70.80
|
71.20
|
69.30
|
69.30
|
70.28
|
22.61
|
19,600,100
|
|
|
7/7/2021
|
-0.30 / -0.42%
|
71.00
|
71.50
|
69.10
|
70.70
|
70.52
|
23.07
|
16,762,200
|
|
|
7/6/2021
|
-1.70 / -2.34%
|
72.50
|
73.30
|
71.00
|
71.00
|
72.18
|
23.17
|
33,287,000
|
|
|
7/5/2021
|
+0.60 / +0.83%
|
72.40
|
72.90
|
71.50
|
72.70
|
72.14
|
23.72
|
23,568,800
|
|
|
7/2/2021
|
+1.70 / +2.41%
|
71.80
|
72.20
|
70.50
|
72.10
|
71.51
|
23.53
|
32,252,600
|
|
|
7/1/2021
|
+2.70 / +3.99%
|
68.20
|
70.50
|
67.60
|
70.40
|
69.18
|
22.97
|
30,962,800
|
|
|
6/30/2021
|
+0.80 / +1.20%
|
67.00
|
68.00
|
67.00
|
67.70
|
67.49
|
22.09
|
15,417,000
|
|
|
6/29/2021
|
-1.10 / -1.62%
|
68.00
|
68.20
|
66.80
|
66.90
|
67.55
|
21.83
|
15,797,107
|
|
|
6/28/2021
|
-0.20 / -0.29%
|
68.40
|
68.40
|
67.70
|
68.00
|
68.05
|
22.19
|
17,376,700
|
|
|
6/25/2021
|
-0.40 / -0.58%
|
68.50
|
69.00
|
67.90
|
68.20
|
68.27
|
22.26
|
11,660,600
|
|
|
6/24/2021
|
-0.40 / -0.58%
|
69.50
|
69.60
|
68.40
|
68.60
|
68.78
|
22.39
|
13,502,200
|
|
|
6/23/2021
|
+3.00 / +4.55%
|
68.00
|
69.40
|
67.90
|
69.00
|
68.55
|
22.52
|
30,671,700
|
|
|
6/22/2021
|
-0.50 / -0.75%
|
66.50
|
66.80
|
65.50
|
66.00
|
66.11
|
21.54
|
16,917,700
|
|
|
6/21/2021
|
0.00 / 0.00%
|
66.60
|
67.00
|
65.90
|
66.50
|
66.27
|
21.70
|
15,744,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,212,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,771,700
|
21.25
|
-0.23%
|
|
|
|
BAB
|
28,500
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,395,300
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,851,600
|
12.90
|
-1.53%
|
|
|
|
CTG
|
8,585,000
|
41.70
|
0.36%
|
|
|
|
EIB
|
13,113,900
|
23.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|