Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.40
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 8/31/2023
|
|
Open |
20.80 |
High |
21.05 |
Low |
20.70 |
Volume |
14,936,301 |
Split-adjusted Price |
19.97 |
|
|
VPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2023
|
+0.15 / +0.72%
|
20.80
|
21.05
|
20.70
|
20.95
|
20.88
|
19.97
|
14,936,301
|
|
8/30/2023
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.75
|
19.83
|
9,437,604
|
|
8/29/2023
|
+0.55 / +2.71%
|
20.35
|
20.90
|
20.25
|
20.85
|
20.62
|
19.87
|
20,089,543
|
|
8/28/2023
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.25
|
19.35
|
16,372,999
|
|
8/25/2023
|
-0.30 / -1.46%
|
20.45
|
20.55
|
20.00
|
20.20
|
20.28
|
19.25
|
17,288,018
|
|
8/24/2023
|
+0.25 / +1.23%
|
20.25
|
20.50
|
20.15
|
20.50
|
20.39
|
19.54
|
12,674,532
|
|
8/23/2023
|
-0.35 / -1.70%
|
20.75
|
20.85
|
20.25
|
20.25
|
20.44
|
19.30
|
18,701,631
|
|
8/22/2023
|
-0.20 / -0.96%
|
20.75
|
20.85
|
20.05
|
20.60
|
20.43
|
19.64
|
24,513,416
|
|
8/21/2023
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.40
|
20.80
|
20.69
|
19.83
|
16,282,729
|
|
8/18/2023
|
-1.55 / -7.00%
|
22.00
|
22.05
|
20.60
|
20.60
|
21.22
|
19.64
|
35,054,927
|
|
8/17/2023
|
-0.25 / -1.12%
|
22.50
|
22.65
|
22.15
|
22.15
|
22.33
|
21.11
|
20,365,205
|
|
8/16/2023
|
+0.40 / +1.82%
|
21.90
|
22.60
|
21.65
|
22.40
|
22.14
|
21.35
|
42,588,013
|
|
8/15/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.65
|
22.00
|
21.84
|
20.97
|
22,397,546
|
|
8/14/2023
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.80
|
21.95
|
21.90
|
20.92
|
13,827,423
|
|
8/11/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.55
|
22.00
|
21.75
|
20.97
|
13,282,629
|
|
8/10/2023
|
-0.10 / -0.45%
|
22.05
|
22.05
|
21.55
|
21.95
|
21.77
|
20.92
|
22,253,625
|
|
8/9/2023
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.70
|
22.05
|
21.92
|
21.02
|
22,628,047
|
|
8/8/2023
|
-0.45 / -1.99%
|
22.65
|
22.65
|
22.20
|
22.20
|
22.38
|
21.16
|
21,426,429
|
|
8/7/2023
|
+0.45 / +2.03%
|
22.45
|
23.00
|
22.30
|
22.65
|
22.61
|
21.59
|
20,240,886
|
|
8/4/2023
|
+0.50 / +2.30%
|
21.80
|
22.20
|
21.60
|
22.20
|
21.92
|
21.16
|
19,866,788
|
|
8/3/2023
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.60
|
21.70
|
21.78
|
20.68
|
16,263,800
|
|
8/2/2023
|
+0.05 / +0.23%
|
21.95
|
22.25
|
21.70
|
22.00
|
21.98
|
20.97
|
21,227,647
|
|
8/1/2023
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.65
|
21.95
|
21.91
|
20.92
|
29,108,892
|
|
7/31/2023
|
+0.05 / +0.23%
|
22.15
|
22.25
|
21.90
|
22.15
|
22.05
|
21.11
|
25,191,301
|
|
7/28/2023
|
+0.35 / +1.61%
|
21.75
|
22.10
|
21.60
|
22.10
|
21.87
|
21.06
|
22,672,715
|
|
7/27/2023
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.75
|
21.67
|
20.73
|
25,532,773
|
|
7/26/2023
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.55
|
21.85
|
21.75
|
20.83
|
21,822,177
|
|
7/25/2023
|
0.00 / 0.00%
|
21.90
|
22.35
|
21.80
|
21.85
|
21.99
|
20.83
|
29,980,372
|
|
7/24/2023
|
+0.45 / +2.10%
|
21.50
|
21.90
|
21.30
|
21.85
|
21.53
|
20.83
|
27,088,001
|
|
7/21/2023
|
+0.40 / +1.90%
|
20.95
|
21.45
|
20.80
|
21.40
|
21.21
|
20.40
|
31,964,269
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
964,400
|
7.80
|
0.00%
|
|
|
ACB
|
8,504,100
|
28.25
|
0.00%
|
|
|
BAB
|
5,600
|
12.20
|
-0.81%
|
|
|
BID
|
1,518,300
|
49.35
|
-0.50%
|
|
|
BVB
|
2,195,900
|
12.60
|
2.44%
|
|
|
CTG
|
5,948,500
|
33.10
|
-0.30%
|
|
|
EIB
|
4,858,900
|
17.75
|
-0.28%
|
|
|
EVF
|
20,887,700
|
14.85
|
6.83%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|