|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 7/31/2020
|
|
| Open |
19.90 |
| High |
20.45 |
| Low |
19.70 |
| Volume |
4,362,670 |
| Split-adjusted Price |
6.77 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.10 / -0.49%
|
19.90
|
20.45
|
19.70
|
20.20
|
20.19
|
6.77
|
4,362,670
|
|
|
7/30/2020
|
+0.35 / +1.75%
|
20.20
|
20.70
|
20.00
|
20.30
|
20.26
|
6.80
|
2,503,200
|
|
|
7/29/2020
|
-0.75 / -3.62%
|
20.05
|
20.25
|
19.40
|
19.95
|
19.79
|
6.69
|
3,449,970
|
|
|
7/28/2020
|
+0.95 / +4.81%
|
20.20
|
20.70
|
19.75
|
20.70
|
20.19
|
6.94
|
5,735,520
|
|
|
7/27/2020
|
-1.45 / -6.84%
|
20.00
|
20.95
|
19.75
|
19.75
|
20.17
|
6.62
|
6,466,340
|
|
|
7/24/2020
|
-1.30 / -5.78%
|
22.35
|
22.40
|
20.95
|
21.20
|
21.80
|
7.11
|
7,178,860
|
|
|
7/23/2020
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.29
|
7.54
|
4,541,770
|
|
|
7/22/2020
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.35
|
22.45
|
22.56
|
7.53
|
2,918,260
|
|
|
7/21/2020
|
+0.05 / +0.22%
|
22.70
|
22.85
|
22.50
|
22.75
|
22.68
|
7.63
|
2,924,020
|
|
|
7/20/2020
|
-0.35 / -1.52%
|
23.20
|
23.30
|
22.70
|
22.70
|
22.95
|
7.61
|
7,266,940
|
|
|
7/17/2020
|
+0.45 / +1.99%
|
22.50
|
23.20
|
22.45
|
23.05
|
22.86
|
7.73
|
5,084,760
|
|
|
7/16/2020
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.53
|
7.58
|
3,333,770
|
|
|
7/15/2020
|
+0.30 / +1.35%
|
22.55
|
22.80
|
22.50
|
22.50
|
22.63
|
7.54
|
5,708,390
|
|
|
7/14/2020
|
-0.15 / -0.67%
|
22.05
|
22.40
|
21.90
|
22.20
|
22.15
|
7.44
|
4,237,110
|
|
|
7/13/2020
|
-0.30 / -1.32%
|
22.90
|
22.95
|
22.20
|
22.35
|
22.59
|
7.49
|
3,764,770
|
|
|
7/10/2020
|
-0.20 / -0.88%
|
22.70
|
23.05
|
22.55
|
22.65
|
22.73
|
7.59
|
4,177,480
|
|
|
7/9/2020
|
+0.95 / +4.34%
|
22.05
|
22.95
|
22.05
|
22.85
|
22.54
|
7.66
|
4,798,980
|
|
|
7/8/2020
|
+0.20 / +0.92%
|
21.70
|
21.95
|
21.50
|
21.90
|
21.76
|
7.34
|
1,720,440
|
|
|
7/7/2020
|
-0.30 / -1.36%
|
22.10
|
22.30
|
21.65
|
21.70
|
22.00
|
7.27
|
5,543,042
|
|
|
7/6/2020
|
+0.70 / +3.29%
|
21.40
|
22.10
|
21.30
|
22.00
|
21.74
|
7.37
|
2,037,820
|
|
|
7/3/2020
|
-0.15 / -0.70%
|
21.25
|
21.50
|
21.25
|
21.30
|
21.33
|
7.14
|
988,470
|
|
|
7/2/2020
|
-0.15 / -0.69%
|
21.50
|
21.70
|
21.20
|
21.45
|
21.46
|
7.19
|
1,662,300
|
|
|
7/1/2020
|
+1.15 / +5.62%
|
20.75
|
21.60
|
20.30
|
21.60
|
20.94
|
7.24
|
3,781,530
|
|
|
6/30/2020
|
-0.55 / -2.62%
|
21.40
|
21.40
|
20.25
|
20.45
|
20.78
|
6.85
|
3,038,210
|
|
|
6/29/2020
|
-1.00 / -4.55%
|
21.70
|
21.70
|
20.85
|
21.00
|
21.15
|
7.04
|
4,380,250
|
|
|
6/26/2020
|
0.00 / 0.00%
|
22.35
|
22.40
|
21.80
|
22.00
|
22.05
|
7.37
|
1,601,880
|
|
|
6/25/2020
|
-0.30 / -1.35%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.07
|
7.37
|
2,302,810
|
|
|
6/24/2020
|
-0.45 / -1.98%
|
22.70
|
22.80
|
22.20
|
22.30
|
22.46
|
7.47
|
2,522,610
|
|
|
6/23/2020
|
+0.05 / +0.22%
|
22.70
|
22.85
|
22.40
|
22.75
|
22.67
|
7.63
|
10,243,200
|
|
|
6/22/2020
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.77
|
7.61
|
6,120,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|