|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.50
0.00/0.00%
11:49:25 AM
|
|
|
|
Closing price on 9/26/2019
|
|
| Open |
21.45 |
| High |
21.70 |
| Low |
21.45 |
| Volume |
2,632,810 |
| Split-adjusted Price |
7.07 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
+0.25 / +1.17%
|
21.45
|
21.70
|
21.45
|
21.65
|
21.59
|
7.07
|
2,632,810
|
|
|
9/25/2019
|
+0.05 / +0.23%
|
21.30
|
21.45
|
21.25
|
21.40
|
21.35
|
6.98
|
6,834,490
|
|
|
9/24/2019
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.20
|
21.35
|
21.34
|
6.97
|
1,713,130
|
|
|
9/23/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.35
|
21.40
|
21.53
|
6.98
|
8,549,730
|
|
|
9/20/2019
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.38
|
6.98
|
2,865,910
|
|
|
9/19/2019
|
+0.35 / +1.66%
|
21.00
|
21.45
|
21.00
|
21.45
|
21.30
|
7.00
|
2,610,530
|
|
|
9/18/2019
|
+0.50 / +2.43%
|
20.65
|
21.10
|
20.55
|
21.10
|
20.89
|
6.89
|
8,054,290
|
|
|
9/17/2019
|
-0.10 / -0.48%
|
20.60
|
20.75
|
20.50
|
20.60
|
20.63
|
6.72
|
7,344,760
|
|
|
9/16/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.55
|
20.70
|
20.67
|
6.76
|
3,618,242
|
|
|
9/13/2019
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.62
|
6.76
|
3,031,060
|
|
|
9/12/2019
|
+0.40 / +1.99%
|
20.05
|
20.50
|
20.05
|
20.50
|
20.24
|
6.69
|
1,988,290
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.15
|
20.20
|
19.95
|
20.10
|
20.07
|
6.56
|
852,800
|
|
|
9/10/2019
|
-0.05 / -0.25%
|
20.10
|
20.35
|
19.95
|
20.10
|
20.13
|
6.56
|
1,766,250
|
|
|
9/9/2019
|
-0.20 / -0.98%
|
20.30
|
20.35
|
20.00
|
20.15
|
20.16
|
6.58
|
1,638,310
|
|
|
9/6/2019
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.35
|
20.35
|
20.49
|
6.64
|
2,217,450
|
|
|
9/5/2019
|
+0.45 / +2.27%
|
20.00
|
20.25
|
19.90
|
20.25
|
20.05
|
6.61
|
1,432,320
|
|
|
9/4/2019
|
-0.50 / -2.46%
|
20.10
|
20.20
|
19.80
|
19.80
|
19.97
|
6.46
|
10,642,096
|
|
|
9/3/2019
|
0.00 / 0.00%
|
20.35
|
20.40
|
19.50
|
20.30
|
20.21
|
6.62
|
10,443,740
|
|
|
8/30/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.25
|
20.30
|
20.36
|
6.62
|
2,282,020
|
|
|
8/29/2019
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.24
|
6.66
|
1,092,260
|
|
|
8/28/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
6.62
|
1,799,290
|
|
|
8/27/2019
|
+0.30 / +1.49%
|
20.10
|
20.75
|
20.10
|
20.40
|
20.52
|
6.66
|
3,373,460
|
|
|
8/26/2019
|
+0.30 / +1.52%
|
19.70
|
20.15
|
19.60
|
20.10
|
19.92
|
6.56
|
3,759,730
|
|
|
8/23/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.55
|
19.80
|
19.66
|
6.46
|
1,661,910
|
|
|
8/22/2019
|
+0.05 / +0.25%
|
19.75
|
19.90
|
19.60
|
19.80
|
19.78
|
6.46
|
1,605,840
|
|
|
8/21/2019
|
+0.25 / +1.28%
|
19.50
|
19.75
|
19.40
|
19.75
|
19.66
|
6.45
|
7,835,526
|
|
|
8/20/2019
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.48
|
6.36
|
852,870
|
|
|
8/19/2019
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.45
|
19.45
|
6.35
|
4,351,300
|
|
|
8/16/2019
|
+0.15 / +0.78%
|
19.30
|
19.70
|
19.15
|
19.45
|
19.42
|
6.35
|
3,489,690
|
|
|
8/15/2019
|
+0.05 / +0.26%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.14
|
6.30
|
1,393,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,391,200
|
8.30
|
-1.19%
|
|
|
|
ACB
|
3,723,800
|
21.25
|
-0.23%
|
|
|
|
BAB
|
11,300
|
12.10
|
-0.82%
|
|
|
|
BID
|
4,389,700
|
36.50
|
0.55%
|
|
|
|
BVB
|
1,667,900
|
12.70
|
-0.78%
|
|
|
|
CTG
|
2,057,200
|
41.60
|
-0.72%
|
|
|
|
EIB
|
3,819,500
|
22.75
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 11:50:07 AM
|
|
|
|
|