|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
29.75
+0.20/+0.68%
1:35:04 PM
|
|
|
|
Closing price on 9/11/2023
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
42,997,300 |
| Split-adjusted Price |
19.30 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
+0.10 / +0.46%
|
22.10
|
22.30
|
21.50
|
21.90
|
22.00
|
19.30
|
42,997,300
|
|
|
9/8/2023
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.70
|
21.80
|
21.79
|
19.21
|
40,790,211
|
|
|
9/7/2023
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.70
|
21.75
|
21.89
|
19.16
|
21,835,908
|
|
|
9/6/2023
|
+0.80 / +3.81%
|
21.25
|
21.80
|
20.90
|
21.80
|
21.30
|
19.21
|
46,167,309
|
|
|
9/5/2023
|
+0.05 / +0.24%
|
21.20
|
21.30
|
20.95
|
21.00
|
21.10
|
18.50
|
16,945,110
|
|
|
8/31/2023
|
+0.15 / +0.72%
|
20.80
|
21.05
|
20.70
|
20.95
|
20.88
|
18.46
|
14,936,301
|
|
|
8/30/2023
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.75
|
18.33
|
9,437,604
|
|
|
8/29/2023
|
+0.55 / +2.71%
|
20.35
|
20.90
|
20.25
|
20.85
|
20.62
|
18.37
|
20,089,543
|
|
|
8/28/2023
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.25
|
17.89
|
16,372,999
|
|
|
8/25/2023
|
-0.30 / -1.46%
|
20.45
|
20.55
|
20.00
|
20.20
|
20.28
|
17.80
|
17,288,018
|
|
|
8/24/2023
|
+0.25 / +1.23%
|
20.25
|
20.50
|
20.15
|
20.50
|
20.39
|
18.06
|
12,674,532
|
|
|
8/23/2023
|
-0.35 / -1.70%
|
20.75
|
20.85
|
20.25
|
20.25
|
20.44
|
17.84
|
18,701,631
|
|
|
8/22/2023
|
-0.20 / -0.96%
|
20.75
|
20.85
|
20.05
|
20.60
|
20.43
|
18.15
|
24,513,416
|
|
|
8/21/2023
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.40
|
20.80
|
20.69
|
18.33
|
16,282,729
|
|
|
8/18/2023
|
-1.55 / -7.00%
|
22.00
|
22.05
|
20.60
|
20.60
|
21.22
|
18.15
|
35,054,927
|
|
|
8/17/2023
|
-0.25 / -1.12%
|
22.50
|
22.65
|
22.15
|
22.15
|
22.33
|
19.52
|
20,365,205
|
|
|
8/16/2023
|
+0.40 / +1.82%
|
21.90
|
22.60
|
21.65
|
22.40
|
22.14
|
19.74
|
42,588,013
|
|
|
8/15/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.65
|
22.00
|
21.84
|
19.38
|
22,397,546
|
|
|
8/14/2023
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.80
|
21.95
|
21.90
|
19.34
|
13,827,423
|
|
|
8/11/2023
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.55
|
22.00
|
21.75
|
19.38
|
13,282,629
|
|
|
8/10/2023
|
-0.10 / -0.45%
|
22.05
|
22.05
|
21.55
|
21.95
|
21.77
|
19.34
|
22,253,625
|
|
|
8/9/2023
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.70
|
22.05
|
21.92
|
19.43
|
22,628,047
|
|
|
8/8/2023
|
-0.45 / -1.99%
|
22.65
|
22.65
|
22.20
|
22.20
|
22.38
|
19.56
|
21,426,429
|
|
|
8/7/2023
|
+0.45 / +2.03%
|
22.45
|
23.00
|
22.30
|
22.65
|
22.61
|
19.96
|
20,240,886
|
|
|
8/4/2023
|
+0.50 / +2.30%
|
21.80
|
22.20
|
21.60
|
22.20
|
21.92
|
19.56
|
19,866,788
|
|
|
8/3/2023
|
-0.30 / -1.36%
|
21.95
|
22.00
|
21.60
|
21.70
|
21.78
|
19.12
|
16,263,800
|
|
|
8/2/2023
|
+0.05 / +0.23%
|
21.95
|
22.25
|
21.70
|
22.00
|
21.98
|
19.38
|
21,227,647
|
|
|
8/1/2023
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.65
|
21.95
|
21.91
|
19.34
|
29,108,892
|
|
|
7/31/2023
|
+0.05 / +0.23%
|
22.15
|
22.25
|
21.90
|
22.15
|
22.05
|
19.52
|
25,191,301
|
|
|
7/28/2023
|
+0.35 / +1.61%
|
21.75
|
22.10
|
21.60
|
22.10
|
21.87
|
19.47
|
22,672,715
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,424,200
|
12.80
|
-1.54%
|
|
|
|
ACB
|
11,384,300
|
24.50
|
1.03%
|
|
|
|
BAB
|
29,600
|
14.20
|
0.00%
|
|
|
|
BID
|
8,607,600
|
40.25
|
1.39%
|
|
|
|
BVB
|
5,023,400
|
15.20
|
-0.65%
|
|
|
|
CTG
|
6,240,600
|
47.35
|
-0.73%
|
|
|
|
EIB
|
20,949,700
|
28.35
|
6.18%
|
|
|
|
|
Market Update
Last updated at 1:35:05 PM
|
|
|
|
|