|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
17.95
+0.10/+0.56%
3:09:27 PM
|
|
|
|
Closing price on 9/24/2024
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.95 |
| Volume |
43,226,000 |
| Split-adjusted Price |
18.69 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.95
|
19.20
|
19.07
|
18.69
|
43,226,000
|
|
|
9/23/2024
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.06
|
18.50
|
33,699,100
|
|
|
9/20/2024
|
+0.20 / +1.07%
|
18.80
|
19.10
|
18.80
|
18.95
|
18.98
|
18.45
|
57,363,200
|
|
|
9/19/2024
|
+0.10 / +0.54%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.75
|
18.25
|
20,966,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.50
|
18.65
|
18.70
|
18.16
|
27,055,500
|
|
|
9/17/2024
|
+0.30 / +1.63%
|
18.35
|
18.65
|
18.30
|
18.65
|
18.47
|
18.16
|
10,320,200
|
|
|
9/16/2024
|
-0.10 / -0.54%
|
18.40
|
18.55
|
18.25
|
18.35
|
18.37
|
17.86
|
10,279,100
|
|
|
9/13/2024
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.30
|
18.45
|
18.42
|
17.96
|
10,635,200
|
|
|
9/12/2024
|
+0.25 / +1.37%
|
18.25
|
18.60
|
18.25
|
18.50
|
18.49
|
18.01
|
23,766,300
|
|
|
9/11/2024
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.05
|
18.25
|
18.17
|
17.77
|
11,782,500
|
|
|
9/10/2024
|
-0.20 / -1.09%
|
18.40
|
18.45
|
18.10
|
18.15
|
18.28
|
17.67
|
21,881,600
|
|
|
9/9/2024
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.25
|
18.35
|
18.34
|
17.86
|
16,209,409
|
|
|
9/6/2024
|
+0.15 / +0.82%
|
18.30
|
18.45
|
18.20
|
18.45
|
18.36
|
17.96
|
15,100,904
|
|
|
9/5/2024
|
-0.20 / -1.08%
|
18.55
|
18.55
|
18.30
|
18.30
|
18.43
|
17.82
|
15,899,500
|
|
|
9/4/2024
|
-0.45 / -2.37%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.62
|
18.01
|
24,148,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.95
|
18.95
|
19.00
|
18.45
|
12,969,502
|
|
|
8/29/2024
|
0.00 / 0.00%
|
18.95
|
19.35
|
18.90
|
18.95
|
19.16
|
18.45
|
24,001,502
|
|
|
8/28/2024
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.90
|
18.95
|
19.01
|
18.45
|
13,771,103
|
|
|
8/27/2024
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.95
|
19.00
|
19.03
|
18.50
|
16,374,707
|
|
|
8/26/2024
|
+0.25 / +1.33%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.09
|
18.50
|
40,060,003
|
|
|
8/23/2024
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.75
|
18.84
|
18.25
|
23,867,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.60
|
18.75
|
18.76
|
18.25
|
14,022,600
|
|
|
8/21/2024
|
+0.15 / +0.81%
|
18.50
|
18.85
|
18.45
|
18.75
|
18.69
|
18.25
|
34,804,504
|
|
|
8/20/2024
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.40
|
18.60
|
18.55
|
18.11
|
19,645,303
|
|
|
8/19/2024
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.40
|
18.45
|
18.51
|
17.96
|
12,821,803
|
|
|
8/16/2024
|
+0.40 / +2.22%
|
18.05
|
18.45
|
18.00
|
18.40
|
18.30
|
17.91
|
24,092,004
|
|
|
8/15/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.95
|
18.00
|
18.02
|
17.52
|
7,557,901
|
|
|
8/14/2024
|
-0.15 / -0.83%
|
18.15
|
18.20
|
18.00
|
18.00
|
18.09
|
17.52
|
9,278,282
|
|
|
8/13/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.95
|
18.15
|
18.14
|
17.67
|
10,643,310
|
|
|
8/12/2024
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.80
|
18.15
|
17.95
|
17.67
|
12,636,703
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,051,500
|
8.00
|
1.27%
|
|
|
|
ACB
|
5,712,500
|
20.95
|
0.00%
|
|
|
|
BAB
|
200
|
11.60
|
1.75%
|
|
|
|
BID
|
1,865,600
|
35.20
|
-0.14%
|
|
|
|
BVB
|
3,601,400
|
12.80
|
-0.78%
|
|
|
|
CTG
|
4,647,300
|
37.85
|
-0.39%
|
|
|
|
EIB
|
26,958,700
|
22.90
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|