|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 8/17/2021
|
|
| Open |
66.00 |
| High |
66.40 |
| Low |
64.50 |
| Volume |
11,417,300 |
| Split-adjusted Price |
21.82 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.50 / -0.76%
|
66.00
|
66.40
|
64.50
|
65.10
|
65.39
|
21.82
|
11,417,300
|
|
|
8/16/2021
|
+2.00 / +3.14%
|
64.00
|
66.80
|
63.90
|
65.60
|
65.33
|
21.99
|
15,775,700
|
|
|
8/13/2021
|
+1.70 / +2.75%
|
63.00
|
63.60
|
62.70
|
63.60
|
63.20
|
21.32
|
15,242,400
|
|
|
8/12/2021
|
+0.70 / +1.14%
|
61.40
|
62.60
|
61.30
|
61.90
|
62.12
|
20.75
|
9,907,800
|
|
|
8/11/2021
|
+0.70 / +1.16%
|
60.70
|
61.90
|
60.50
|
61.20
|
61.19
|
20.51
|
13,511,100
|
|
|
8/10/2021
|
-0.50 / -0.82%
|
61.30
|
61.50
|
60.10
|
60.50
|
60.70
|
20.28
|
6,235,800
|
|
|
8/9/2021
|
+0.40 / +0.66%
|
60.00
|
61.30
|
60.00
|
61.00
|
60.37
|
20.45
|
9,098,800
|
|
|
8/6/2021
|
-1.20 / -1.94%
|
61.50
|
62.00
|
60.60
|
60.60
|
61.32
|
20.31
|
11,940,900
|
|
|
8/5/2021
|
+1.30 / +2.15%
|
60.60
|
61.80
|
60.30
|
61.80
|
61.33
|
20.72
|
8,050,400
|
|
|
8/4/2021
|
-0.30 / -0.49%
|
60.70
|
61.20
|
60.40
|
60.50
|
60.74
|
20.28
|
8,200,500
|
|
|
8/3/2021
|
+0.40 / +0.66%
|
60.20
|
60.90
|
60.20
|
60.80
|
60.54
|
20.38
|
8,690,200
|
|
|
8/2/2021
|
-0.60 / -0.98%
|
61.50
|
61.50
|
60.40
|
60.40
|
60.97
|
20.25
|
7,576,200
|
|
|
7/30/2021
|
+3.30 / +5.72%
|
58.00
|
61.00
|
57.70
|
61.00
|
59.87
|
20.45
|
15,637,500
|
|
|
7/29/2021
|
+1.40 / +2.49%
|
58.00
|
58.20
|
57.00
|
57.70
|
57.56
|
19.34
|
8,613,600
|
|
|
7/28/2021
|
-0.70 / -1.23%
|
56.60
|
57.10
|
56.30
|
56.30
|
56.74
|
18.87
|
4,633,700
|
|
|
7/27/2021
|
+0.30 / +0.53%
|
57.80
|
58.30
|
56.60
|
57.00
|
57.30
|
19.11
|
12,908,100
|
|
|
7/26/2021
|
-1.80 / -3.08%
|
58.00
|
58.40
|
56.50
|
56.70
|
57.24
|
19.01
|
9,487,800
|
|
|
7/23/2021
|
-2.30 / -3.78%
|
60.70
|
61.00
|
58.50
|
58.50
|
60.06
|
19.61
|
11,206,300
|
|
|
7/22/2021
|
+0.50 / +0.83%
|
60.30
|
61.30
|
59.70
|
60.80
|
60.67
|
20.38
|
6,736,500
|
|
|
7/21/2021
|
-0.30 / -0.50%
|
61.00
|
61.70
|
60.30
|
60.30
|
61.00
|
20.21
|
7,798,100
|
|
|
7/20/2021
|
+0.60 / +1.00%
|
60.00
|
61.00
|
58.50
|
60.60
|
59.85
|
20.31
|
11,652,900
|
|
|
7/19/2021
|
-4.50 / -6.98%
|
62.40
|
63.00
|
60.00
|
60.00
|
61.61
|
20.11
|
17,389,500
|
|
|
7/16/2021
|
+0.50 / +0.78%
|
65.00
|
65.30
|
64.30
|
64.50
|
64.70
|
21.62
|
15,498,800
|
|
|
7/15/2021
|
+2.50 / +4.07%
|
61.60
|
65.70
|
61.00
|
64.00
|
63.48
|
21.45
|
17,772,800
|
|
|
7/14/2021
|
-2.50 / -3.91%
|
63.50
|
64.00
|
60.10
|
61.50
|
62.04
|
20.61
|
22,439,200
|
|
|
7/13/2021
|
0.00 / 0.00%
|
64.40
|
65.00
|
61.80
|
64.00
|
63.85
|
21.45
|
17,863,800
|
|
|
7/12/2021
|
-4.80 / -6.98%
|
68.40
|
68.50
|
64.00
|
64.00
|
65.21
|
21.45
|
22,353,700
|
|
|
7/9/2021
|
-0.50 / -0.72%
|
68.70
|
70.30
|
67.00
|
68.80
|
68.96
|
23.06
|
21,204,600
|
|
|
7/8/2021
|
-1.40 / -1.98%
|
70.80
|
71.20
|
69.30
|
69.30
|
70.28
|
23.23
|
19,600,100
|
|
|
7/7/2021
|
-0.30 / -0.42%
|
71.00
|
71.50
|
69.10
|
70.70
|
70.52
|
23.70
|
16,762,200
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|