|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 9/30/2019
|
|
| Open |
22.30 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
2,684,340 |
| Split-adjusted Price |
7.39 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.10 / -0.45%
|
22.30
|
22.45
|
22.00
|
22.05
|
22.18
|
7.39
|
2,684,340
|
|
|
9/27/2019
|
+0.50 / +2.31%
|
21.80
|
22.15
|
21.65
|
22.15
|
21.97
|
7.42
|
8,146,810
|
|
|
9/26/2019
|
+0.25 / +1.17%
|
21.45
|
21.70
|
21.45
|
21.65
|
21.59
|
7.26
|
2,632,810
|
|
|
9/25/2019
|
+0.05 / +0.23%
|
21.30
|
21.45
|
21.25
|
21.40
|
21.35
|
7.17
|
6,834,490
|
|
|
9/24/2019
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.20
|
21.35
|
21.34
|
7.16
|
1,713,130
|
|
|
9/23/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.35
|
21.40
|
21.53
|
7.17
|
8,549,730
|
|
|
9/20/2019
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.38
|
7.17
|
2,865,910
|
|
|
9/19/2019
|
+0.35 / +1.66%
|
21.00
|
21.45
|
21.00
|
21.45
|
21.30
|
7.19
|
2,610,530
|
|
|
9/18/2019
|
+0.50 / +2.43%
|
20.65
|
21.10
|
20.55
|
21.10
|
20.89
|
7.07
|
8,054,290
|
|
|
9/17/2019
|
-0.10 / -0.48%
|
20.60
|
20.75
|
20.50
|
20.60
|
20.63
|
6.91
|
7,344,760
|
|
|
9/16/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.55
|
20.70
|
20.67
|
6.94
|
3,618,242
|
|
|
9/13/2019
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.62
|
6.94
|
3,031,060
|
|
|
9/12/2019
|
+0.40 / +1.99%
|
20.05
|
20.50
|
20.05
|
20.50
|
20.24
|
6.87
|
1,988,290
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.15
|
20.20
|
19.95
|
20.10
|
20.07
|
6.74
|
852,800
|
|
|
9/10/2019
|
-0.05 / -0.25%
|
20.10
|
20.35
|
19.95
|
20.10
|
20.13
|
6.74
|
1,766,250
|
|
|
9/9/2019
|
-0.20 / -0.98%
|
20.30
|
20.35
|
20.00
|
20.15
|
20.16
|
6.75
|
1,638,310
|
|
|
9/6/2019
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.35
|
20.35
|
20.49
|
6.82
|
2,217,450
|
|
|
9/5/2019
|
+0.45 / +2.27%
|
20.00
|
20.25
|
19.90
|
20.25
|
20.05
|
6.79
|
1,432,320
|
|
|
9/4/2019
|
-0.50 / -2.46%
|
20.10
|
20.20
|
19.80
|
19.80
|
19.97
|
6.64
|
10,642,096
|
|
|
9/3/2019
|
0.00 / 0.00%
|
20.35
|
20.40
|
19.50
|
20.30
|
20.21
|
6.80
|
10,443,740
|
|
|
8/30/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.25
|
20.30
|
20.36
|
6.80
|
2,282,020
|
|
|
8/29/2019
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.24
|
6.84
|
1,092,260
|
|
|
8/28/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
6.80
|
1,799,290
|
|
|
8/27/2019
|
+0.30 / +1.49%
|
20.10
|
20.75
|
20.10
|
20.40
|
20.52
|
6.84
|
3,373,460
|
|
|
8/26/2019
|
+0.30 / +1.52%
|
19.70
|
20.15
|
19.60
|
20.10
|
19.92
|
6.74
|
3,759,730
|
|
|
8/23/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.55
|
19.80
|
19.66
|
6.64
|
1,661,910
|
|
|
8/22/2019
|
+0.05 / +0.25%
|
19.75
|
19.90
|
19.60
|
19.80
|
19.78
|
6.64
|
1,605,840
|
|
|
8/21/2019
|
+0.25 / +1.28%
|
19.50
|
19.75
|
19.40
|
19.75
|
19.66
|
6.62
|
7,835,526
|
|
|
8/20/2019
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.48
|
6.54
|
852,870
|
|
|
8/19/2019
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.45
|
19.45
|
6.52
|
4,351,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|