|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.40
-0.15/-0.81%
3:09:25 PM
|
|
|
|
Closing price on 9/20/2021
|
|
| Open |
68.50 |
| High |
68.80 |
| Low |
67.10 |
| Volume |
8,211,300 |
| Split-adjusted Price |
22.03 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+0.50 / +0.75%
|
68.50
|
68.80
|
67.10
|
67.50
|
68.12
|
22.03
|
8,211,300
|
|
|
9/17/2021
|
+2.00 / +3.08%
|
65.50
|
67.40
|
65.40
|
67.00
|
66.37
|
21.86
|
27,837,060
|
|
|
9/16/2021
|
+1.10 / +1.72%
|
64.30
|
65.00
|
64.20
|
65.00
|
64.65
|
21.21
|
4,800,400
|
|
|
9/15/2021
|
0.00 / 0.00%
|
63.20
|
64.10
|
63.10
|
63.90
|
63.77
|
20.85
|
4,243,000
|
|
|
9/14/2021
|
-0.90 / -1.39%
|
64.80
|
64.80
|
63.70
|
63.90
|
64.24
|
20.85
|
6,174,200
|
|
|
9/13/2021
|
+0.20 / +0.31%
|
65.00
|
66.00
|
64.70
|
64.80
|
65.07
|
21.15
|
7,447,900
|
|
|
9/10/2021
|
+1.20 / +1.89%
|
63.60
|
65.40
|
63.60
|
64.60
|
64.71
|
21.08
|
10,239,100
|
|
|
9/9/2021
|
+1.40 / +2.26%
|
62.00
|
63.50
|
62.00
|
63.40
|
62.92
|
20.69
|
6,194,500
|
|
|
9/8/2021
|
-1.50 / -2.36%
|
63.60
|
63.70
|
62.00
|
62.00
|
62.87
|
20.23
|
5,217,900
|
|
|
9/7/2021
|
+2.40 / +3.93%
|
61.20
|
63.80
|
61.20
|
63.50
|
62.53
|
20.72
|
10,516,500
|
|
|
9/6/2021
|
-0.40 / -0.65%
|
61.70
|
61.80
|
60.90
|
61.10
|
61.34
|
19.94
|
4,702,400
|
|
|
9/1/2021
|
-0.10 / -0.16%
|
61.20
|
62.00
|
60.70
|
61.50
|
61.31
|
20.07
|
6,609,200
|
|
|
8/31/2021
|
0.00 / 0.00%
|
61.70
|
62.10
|
61.40
|
61.60
|
61.83
|
20.10
|
5,355,800
|
|
|
8/30/2021
|
+0.40 / +0.65%
|
61.90
|
62.00
|
61.10
|
61.60
|
61.50
|
20.10
|
4,160,900
|
|
|
8/27/2021
|
+0.40 / +0.66%
|
60.20
|
61.20
|
59.80
|
61.20
|
60.56
|
19.97
|
6,470,800
|
|
|
8/26/2021
|
-0.60 / -0.98%
|
61.80
|
62.00
|
60.70
|
60.80
|
61.36
|
19.84
|
4,178,000
|
|
|
8/25/2021
|
+0.40 / +0.66%
|
61.50
|
61.70
|
60.80
|
61.40
|
61.21
|
20.04
|
3,734,100
|
|
|
8/24/2021
|
+0.40 / +0.66%
|
60.90
|
62.10
|
60.40
|
61.00
|
61.37
|
19.91
|
8,380,400
|
|
|
8/23/2021
|
-1.90 / -3.04%
|
62.00
|
62.40
|
60.60
|
60.60
|
61.42
|
19.78
|
9,310,600
|
|
|
8/20/2021
|
-2.10 / -3.25%
|
64.10
|
64.20
|
61.00
|
62.50
|
62.79
|
20.40
|
15,963,000
|
|
|
8/19/2021
|
+0.60 / +0.94%
|
63.80
|
64.60
|
63.10
|
64.60
|
63.72
|
21.08
|
12,087,300
|
|
|
8/18/2021
|
-1.10 / -1.69%
|
65.00
|
65.10
|
63.60
|
64.00
|
64.32
|
20.89
|
14,372,500
|
|
|
8/17/2021
|
-0.50 / -0.76%
|
66.00
|
66.40
|
64.50
|
65.10
|
65.39
|
21.24
|
11,417,300
|
|
|
8/16/2021
|
+2.00 / +3.14%
|
64.00
|
66.80
|
63.90
|
65.60
|
65.33
|
21.41
|
15,775,700
|
|
|
8/13/2021
|
+1.70 / +2.75%
|
63.00
|
63.60
|
62.70
|
63.60
|
63.20
|
20.75
|
15,242,400
|
|
|
8/12/2021
|
+0.70 / +1.14%
|
61.40
|
62.60
|
61.30
|
61.90
|
62.12
|
20.20
|
9,907,800
|
|
|
8/11/2021
|
+0.70 / +1.16%
|
60.70
|
61.90
|
60.50
|
61.20
|
61.19
|
19.97
|
13,511,100
|
|
|
8/10/2021
|
-0.50 / -0.82%
|
61.30
|
61.50
|
60.10
|
60.50
|
60.70
|
19.74
|
6,235,800
|
|
|
8/9/2021
|
+0.40 / +0.66%
|
60.00
|
61.30
|
60.00
|
61.00
|
60.37
|
19.91
|
9,098,800
|
|
|
8/6/2021
|
-1.20 / -1.94%
|
61.50
|
62.00
|
60.60
|
60.60
|
61.32
|
19.78
|
11,940,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,212,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,771,700
|
21.25
|
-0.23%
|
|
|
|
BAB
|
28,500
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,395,300
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,851,600
|
12.90
|
-1.53%
|
|
|
|
CTG
|
8,585,000
|
41.70
|
0.36%
|
|
|
|
EIB
|
13,113,900
|
23.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|