|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
21.35
+0.45/+2.15%
3:09:31 PM
|
|
|
|
Closing price on 9/28/2018
|
|
| Open |
26.75 |
| High |
27.15 |
| Low |
26.75 |
| Volume |
10,342,400 |
| Split-adjusted Price |
8.75 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.55 / +2.10%
|
26.75
|
27.15
|
26.75
|
26.80
|
26.93
|
8.75
|
10,342,400
|
|
|
9/27/2018
|
+0.25 / +0.96%
|
26.05
|
26.50
|
26.05
|
26.25
|
26.28
|
8.57
|
3,224,260
|
|
|
9/26/2018
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.90
|
26.00
|
26.14
|
8.48
|
4,085,480
|
|
|
9/25/2018
|
-0.05 / -0.19%
|
25.90
|
26.20
|
25.70
|
25.90
|
25.94
|
8.45
|
4,300,320
|
|
|
9/24/2018
|
-0.35 / -1.33%
|
26.40
|
26.45
|
25.90
|
25.95
|
26.18
|
8.47
|
4,819,510
|
|
|
9/21/2018
|
+0.50 / +1.94%
|
26.00
|
26.45
|
25.80
|
26.30
|
26.23
|
8.58
|
9,772,220
|
|
|
9/20/2018
|
+0.85 / +3.41%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.41
|
8.42
|
5,714,850
|
|
|
9/19/2018
|
+0.50 / +2.04%
|
24.60
|
25.40
|
24.40
|
24.95
|
24.89
|
8.14
|
7,585,640
|
|
|
9/18/2018
|
+0.05 / +0.20%
|
24.45
|
24.50
|
24.15
|
24.45
|
24.36
|
7.98
|
2,643,050
|
|
|
9/17/2018
|
+0.05 / +0.21%
|
24.40
|
24.90
|
24.30
|
24.40
|
24.51
|
7.96
|
2,839,480
|
|
|
9/14/2018
|
+0.05 / +0.21%
|
24.50
|
24.70
|
24.30
|
24.35
|
24.43
|
7.95
|
2,863,380
|
|
|
9/13/2018
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.25
|
24.30
|
24.43
|
7.93
|
3,193,690
|
|
|
9/12/2018
|
-0.20 / -0.81%
|
24.80
|
25.05
|
24.50
|
24.50
|
24.75
|
8.00
|
2,781,040
|
|
|
9/11/2018
|
+0.30 / +1.23%
|
24.45
|
24.80
|
24.35
|
24.70
|
24.62
|
8.06
|
2,174,610
|
|
|
9/10/2018
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.60
|
7.96
|
3,269,542
|
|
|
9/7/2018
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.66
|
8.16
|
3,901,890
|
|
|
9/6/2018
|
-0.75 / -2.96%
|
25.30
|
25.50
|
24.50
|
24.60
|
24.92
|
8.03
|
6,524,110
|
|
|
9/5/2018
|
-0.35 / -1.36%
|
25.70
|
25.85
|
25.10
|
25.35
|
25.54
|
8.27
|
3,176,940
|
|
|
9/4/2018
|
-0.20 / -0.77%
|
25.90
|
26.50
|
25.70
|
25.70
|
26.09
|
8.39
|
4,725,610
|
|
|
8/31/2018
|
+0.40 / +1.57%
|
25.50
|
26.40
|
25.50
|
25.90
|
26.13
|
8.45
|
9,413,090
|
|
|
8/30/2018
|
+0.25 / +0.99%
|
25.25
|
25.50
|
25.10
|
25.50
|
25.28
|
8.32
|
2,995,960
|
|
|
8/29/2018
|
-0.20 / -0.79%
|
25.45
|
25.50
|
25.20
|
25.25
|
25.33
|
8.24
|
2,444,350
|
|
|
8/28/2018
|
+0.15 / +0.59%
|
25.50
|
25.75
|
25.35
|
25.45
|
25.51
|
8.31
|
3,761,310
|
|
|
8/27/2018
|
+0.25 / +1.00%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.29
|
8.26
|
4,182,760
|
|
|
8/24/2018
|
-0.35 / -1.38%
|
25.25
|
25.40
|
25.00
|
25.05
|
25.15
|
8.17
|
3,767,089
|
|
|
8/23/2018
|
-0.10 / -0.39%
|
25.50
|
25.55
|
25.15
|
25.40
|
25.40
|
8.29
|
4,016,740
|
|
|
8/22/2018
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.45
|
25.50
|
25.67
|
8.32
|
3,087,140
|
|
|
8/21/2018
|
+0.60 / +2.41%
|
24.90
|
25.55
|
24.80
|
25.50
|
25.21
|
8.32
|
3,846,520
|
|
|
8/20/2018
|
-1.10 / -4.23%
|
25.95
|
26.20
|
24.65
|
24.90
|
25.39
|
8.13
|
10,459,230
|
|
|
8/17/2018
|
-0.50 / -1.89%
|
26.70
|
26.80
|
26.00
|
26.00
|
26.38
|
8.48
|
4,006,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|