|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.70
-0.15/-0.76%
3:05:01 PM
|
|
|
|
Closing price on 8/18/2022
|
|
| Open |
30.30 |
| High |
30.35 |
| Low |
29.95 |
| Volume |
13,191,100 |
| Split-adjusted Price |
18.13 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.10 / -0.33%
|
30.30
|
30.35
|
29.95
|
30.05
|
30.11
|
18.13
|
13,191,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.05
|
30.15
|
30.30
|
18.19
|
11,413,799
|
|
|
8/16/2022
|
-0.20 / -0.66%
|
30.35
|
30.35
|
29.95
|
30.15
|
30.17
|
18.19
|
10,852,300
|
|
|
8/15/2022
|
+0.45 / +1.51%
|
30.20
|
30.45
|
30.00
|
30.35
|
30.26
|
18.31
|
12,638,300
|
|
|
8/12/2022
|
+0.30 / +1.01%
|
29.65
|
29.90
|
29.40
|
29.90
|
29.61
|
18.04
|
9,403,000
|
|
|
8/11/2022
|
-0.50 / -1.66%
|
30.40
|
30.50
|
29.60
|
29.60
|
30.07
|
17.86
|
15,522,600
|
|
|
8/10/2022
|
-0.15 / -0.50%
|
30.30
|
30.35
|
29.95
|
30.10
|
30.12
|
18.16
|
10,950,100
|
|
|
8/9/2022
|
+0.25 / +0.83%
|
30.20
|
30.80
|
30.00
|
30.25
|
30.47
|
18.25
|
21,694,200
|
|
|
8/8/2022
|
+0.65 / +2.21%
|
29.40
|
30.00
|
29.20
|
30.00
|
29.66
|
18.10
|
17,182,600
|
|
|
8/5/2022
|
-0.05 / -0.17%
|
29.40
|
29.50
|
28.95
|
29.35
|
29.21
|
17.71
|
13,036,100
|
|
|
8/4/2022
|
+0.40 / +1.38%
|
29.25
|
29.95
|
29.05
|
29.40
|
29.53
|
17.74
|
20,578,400
|
|
|
8/3/2022
|
-0.05 / -0.17%
|
28.85
|
29.15
|
28.65
|
29.00
|
28.91
|
17.50
|
17,241,400
|
|
|
8/2/2022
|
-0.05 / -0.17%
|
29.30
|
29.30
|
28.75
|
29.05
|
29.00
|
17.53
|
12,327,000
|
|
|
8/1/2022
|
+0.40 / +1.39%
|
28.70
|
29.10
|
28.55
|
29.10
|
28.95
|
17.56
|
12,779,400
|
|
|
7/29/2022
|
+0.30 / +1.06%
|
28.50
|
28.70
|
28.30
|
28.70
|
28.51
|
17.32
|
13,884,700
|
|
|
7/28/2022
|
+0.70 / +2.53%
|
28.00
|
28.80
|
27.80
|
28.40
|
28.28
|
17.14
|
21,016,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
27.60
|
27.75
|
27.45
|
27.70
|
27.57
|
16.71
|
9,112,000
|
|
|
7/26/2022
|
+0.05 / +0.18%
|
27.60
|
28.05
|
27.55
|
27.70
|
27.78
|
16.71
|
8,424,900
|
|
|
7/25/2022
|
-0.50 / -1.78%
|
28.15
|
28.15
|
27.65
|
27.65
|
27.82
|
16.68
|
7,813,800
|
|
|
7/22/2022
|
-0.05 / -0.18%
|
28.30
|
28.50
|
28.10
|
28.15
|
28.31
|
16.98
|
7,320,700
|
|
|
7/21/2022
|
+0.05 / +0.18%
|
28.20
|
28.35
|
28.00
|
28.20
|
28.22
|
17.01
|
9,258,800
|
|
|
7/20/2022
|
+0.15 / +0.54%
|
28.30
|
28.45
|
28.10
|
28.15
|
28.25
|
16.98
|
10,308,300
|
|
|
7/19/2022
|
-0.15 / -0.53%
|
28.15
|
28.15
|
27.75
|
28.00
|
27.96
|
16.89
|
6,855,900
|
|
|
7/18/2022
|
-0.10 / -0.35%
|
28.50
|
28.65
|
28.15
|
28.15
|
28.41
|
16.98
|
7,597,400
|
|
|
7/15/2022
|
+0.20 / +0.71%
|
28.10
|
28.35
|
28.05
|
28.25
|
28.20
|
17.04
|
8,732,200
|
|
|
7/14/2022
|
+0.30 / +1.08%
|
27.65
|
28.10
|
27.50
|
28.05
|
27.81
|
16.92
|
9,794,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.55
|
27.75
|
27.90
|
16.74
|
10,620,300
|
|
|
7/12/2022
|
+0.25 / +0.91%
|
27.65
|
28.20
|
27.45
|
27.75
|
27.70
|
16.74
|
9,243,200
|
|
|
7/11/2022
|
-1.10 / -3.85%
|
28.40
|
28.50
|
27.50
|
27.50
|
28.03
|
16.59
|
8,474,400
|
|
|
7/8/2022
|
-0.30 / -1.04%
|
29.00
|
29.15
|
28.55
|
28.60
|
28.80
|
17.26
|
7,340,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,700
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,841,200
|
25.10
|
0.00%
|
|
|
|
BAB
|
1,800
|
12.00
|
0.00%
|
|
|
|
BID
|
1,263,600
|
47.60
|
-0.94%
|
|
|
|
BVB
|
981,300
|
11.50
|
-0.86%
|
|
|
|
CTG
|
3,822,400
|
35.60
|
-0.84%
|
|
|
|
EIB
|
2,378,200
|
19.20
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|