|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.45
-0.05/-0.27%
3:09:26 PM
|
|
|
|
Closing price on 7/5/2023
|
|
| Open |
19.90 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
22,255,400 |
| Split-adjusted Price |
17.58 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
19.95
|
20.08
|
17.58
|
22,255,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.75
|
19.85
|
19.82
|
17.49
|
11,519,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.75
|
19.85
|
19.86
|
17.49
|
14,737,600
|
|
|
6/30/2023
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.75
|
19.85
|
19.85
|
17.49
|
16,466,000
|
|
|
6/29/2023
|
-0.35 / -1.73%
|
20.30
|
20.45
|
19.90
|
19.90
|
20.19
|
17.53
|
22,041,100
|
|
|
6/28/2023
|
+0.15 / +0.75%
|
20.20
|
20.35
|
20.05
|
20.25
|
20.18
|
17.84
|
20,480,200
|
|
|
6/27/2023
|
-0.15 / -0.74%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.20
|
17.71
|
19,339,800
|
|
|
6/26/2023
|
+0.05 / +0.25%
|
20.50
|
20.50
|
19.95
|
20.25
|
20.21
|
17.84
|
20,541,801
|
|
|
6/23/2023
|
+0.60 / +3.06%
|
19.70
|
20.40
|
19.65
|
20.20
|
20.16
|
17.80
|
48,092,900
|
|
|
6/22/2023
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.60
|
19.60
|
19.71
|
17.27
|
19,085,600
|
|
|
6/21/2023
|
+0.15 / +0.77%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.50
|
17.31
|
11,655,724
|
|
|
6/20/2023
|
+0.05 / +0.26%
|
19.45
|
19.55
|
19.25
|
19.50
|
19.38
|
17.18
|
20,145,100
|
|
|
6/19/2023
|
-0.10 / -0.51%
|
19.55
|
19.65
|
19.25
|
19.45
|
19.50
|
17.14
|
15,469,100
|
|
|
6/16/2023
|
-0.15 / -0.76%
|
19.85
|
20.10
|
19.50
|
19.55
|
19.89
|
17.23
|
35,264,505
|
|
|
6/15/2023
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.55
|
19.70
|
19.71
|
17.36
|
15,171,000
|
|
|
6/14/2023
|
+0.25 / +1.28%
|
19.60
|
20.10
|
19.55
|
19.75
|
19.87
|
17.40
|
31,849,000
|
|
|
6/13/2023
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.40
|
19.50
|
19.54
|
17.18
|
14,288,701
|
|
|
6/12/2023
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.35
|
19.60
|
19.45
|
17.27
|
14,811,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.45
|
17.18
|
15,683,801
|
|
|
6/8/2023
|
-0.40 / -2.01%
|
19.90
|
20.05
|
19.50
|
19.50
|
19.74
|
17.18
|
21,095,601
|
|
|
6/7/2023
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.75
|
19.90
|
19.88
|
17.53
|
20,829,900
|
|
|
6/6/2023
|
+0.10 / +0.51%
|
19.75
|
20.00
|
19.70
|
19.85
|
19.82
|
17.49
|
16,727,300
|
|
|
6/5/2023
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.75
|
19.75
|
19.85
|
17.40
|
16,481,500
|
|
|
6/2/2023
|
+0.45 / +2.32%
|
19.60
|
20.20
|
19.55
|
19.85
|
19.89
|
17.49
|
29,786,300
|
|
|
6/1/2023
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.30
|
17.09
|
11,789,700
|
|
|
5/31/2023
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.25
|
19.30
|
19.38
|
17.00
|
10,283,900
|
|
|
5/30/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.35
|
19.45
|
19.43
|
17.14
|
11,531,300
|
|
|
5/29/2023
|
+0.20 / +1.04%
|
19.20
|
19.45
|
19.20
|
19.35
|
19.34
|
17.05
|
9,800,801
|
|
|
5/26/2023
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.10
|
19.15
|
19.19
|
16.87
|
8,508,000
|
|
|
5/25/2023
|
-0.20 / -1.03%
|
19.35
|
19.45
|
19.20
|
19.20
|
19.29
|
16.92
|
10,214,201
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|