|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
27.55
-0.60/-2.13%
3:09:31 PM
|
|
|
|
Closing price on 8/4/2023
|
|
| Open |
21.80 |
| High |
22.20 |
| Low |
21.60 |
| Volume |
19,866,788 |
| Split-adjusted Price |
19.22 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.50 / +2.30%
|
21.80
|
22.20
|
21.60
|
22.20
|
21.92
|
19.22
|
19,866,788
|
|
|
8/3/2023
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.60
|
21.70
|
21.78
|
18.79
|
16,263,800
|
|
|
8/2/2023
|
+0.05 / +0.23%
|
21.95
|
22.25
|
21.70
|
22.00
|
21.98
|
19.05
|
21,227,647
|
|
|
8/1/2023
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.65
|
21.95
|
21.91
|
19.00
|
29,108,892
|
|
|
7/31/2023
|
+0.05 / +0.23%
|
22.15
|
22.25
|
21.90
|
22.15
|
22.05
|
19.18
|
25,191,301
|
|
|
7/28/2023
|
+0.35 / +1.61%
|
21.75
|
22.10
|
21.60
|
22.10
|
21.87
|
19.13
|
22,672,715
|
|
|
7/27/2023
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.75
|
21.67
|
18.83
|
25,532,773
|
|
|
7/26/2023
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.55
|
21.85
|
21.75
|
18.92
|
21,822,177
|
|
|
7/25/2023
|
0.00 / 0.00%
|
21.90
|
22.35
|
21.80
|
21.85
|
21.99
|
18.92
|
29,980,372
|
|
|
7/24/2023
|
+0.45 / +2.10%
|
21.50
|
21.90
|
21.30
|
21.85
|
21.53
|
18.92
|
27,088,001
|
|
|
7/21/2023
|
+0.40 / +1.90%
|
20.95
|
21.45
|
20.80
|
21.40
|
21.21
|
18.53
|
31,964,269
|
|
|
7/20/2023
|
+0.35 / +1.69%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.71
|
18.18
|
26,693,917
|
|
|
7/19/2023
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.65
|
20.65
|
20.84
|
17.88
|
28,738,200
|
|
|
7/18/2023
|
+0.50 / +2.44%
|
20.45
|
21.10
|
20.30
|
20.95
|
20.82
|
18.14
|
44,448,003
|
|
|
7/17/2023
|
+0.55 / +2.76%
|
20.10
|
20.50
|
20.05
|
20.45
|
20.34
|
17.70
|
41,658,102
|
|
|
7/14/2023
|
-0.05 / -0.25%
|
20.05
|
20.10
|
19.60
|
19.90
|
19.81
|
17.23
|
24,988,700
|
|
|
7/13/2023
|
+0.30 / +1.53%
|
19.90
|
19.95
|
19.65
|
19.95
|
19.77
|
17.27
|
24,930,100
|
|
|
7/12/2023
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.78
|
17.01
|
14,645,901
|
|
|
7/11/2023
|
-0.15 / -0.75%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.07
|
17.23
|
22,499,100
|
|
|
7/10/2023
|
+0.20 / +1.01%
|
19.95
|
20.15
|
19.80
|
20.05
|
19.96
|
17.36
|
15,705,401
|
|
|
7/7/2023
|
+0.30 / +1.53%
|
19.60
|
19.85
|
19.50
|
19.85
|
19.65
|
17.18
|
11,467,601
|
|
|
7/6/2023
|
-0.40 / -2.01%
|
19.95
|
20.10
|
19.55
|
19.55
|
19.73
|
16.92
|
18,024,900
|
|
|
7/5/2023
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
19.95
|
20.08
|
17.27
|
22,255,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.75
|
19.85
|
19.82
|
17.18
|
11,519,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.75
|
19.85
|
19.86
|
17.18
|
14,737,600
|
|
|
6/30/2023
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.75
|
19.85
|
19.85
|
17.18
|
16,466,000
|
|
|
6/29/2023
|
-0.35 / -1.73%
|
20.30
|
20.45
|
19.90
|
19.90
|
20.19
|
17.23
|
22,041,100
|
|
|
6/28/2023
|
+0.15 / +0.75%
|
20.20
|
20.35
|
20.05
|
20.25
|
20.18
|
17.53
|
20,480,200
|
|
|
6/27/2023
|
-0.15 / -0.74%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.20
|
17.40
|
19,339,800
|
|
|
6/26/2023
|
+0.05 / +0.25%
|
20.50
|
20.50
|
19.95
|
20.25
|
20.21
|
17.53
|
20,541,801
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|