|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.40
+0.05/+0.21%
1:35:02 PM
|
|
|
|
Closing price on 9/6/2018
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.50 |
| Volume |
6,524,110 |
| Split-adjusted Price |
8.03 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.00
|
26.50
|
26.31
|
8.65
|
4,440,310
|
|
|
8/15/2018
|
-0.70 / -2.57%
|
27.35
|
27.50
|
26.50
|
26.50
|
26.90
|
8.65
|
5,635,930
|
|
|
8/14/2018
|
+0.05 / +0.18%
|
27.50
|
27.85
|
27.20
|
27.20
|
27.56
|
8.88
|
9,653,960
|
|
|
8/13/2018
|
+0.35 / +1.31%
|
26.70
|
27.40
|
26.50
|
27.15
|
27.06
|
8.86
|
7,875,670
|
|
|
8/10/2018
|
-0.10 / -0.37%
|
26.90
|
26.95
|
26.40
|
26.80
|
26.73
|
8.75
|
2,611,874
|
|
|
8/9/2018
|
+0.30 / +1.13%
|
26.90
|
27.45
|
26.80
|
26.90
|
27.08
|
8.78
|
7,463,024
|
|
|
8/8/2018
|
+0.45 / +1.72%
|
26.35
|
26.60
|
26.20
|
26.60
|
26.39
|
8.68
|
6,544,566
|
|
|
8/7/2018
|
0.00 / 0.00%
|
26.05
|
26.65
|
25.95
|
26.15
|
26.23
|
8.53
|
2,772,610
|
|
|
8/6/2018
|
-0.45 / -1.69%
|
26.60
|
26.70
|
26.05
|
26.15
|
26.30
|
8.53
|
3,105,454
|
|
|
8/3/2018
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.73
|
8.68
|
3,026,220
|
|
|
8/2/2018
|
-0.25 / -0.93%
|
26.40
|
26.70
|
25.80
|
26.55
|
26.28
|
8.66
|
4,563,200
|
|
|
8/1/2018
|
-0.30 / -1.11%
|
27.00
|
27.35
|
26.50
|
26.80
|
26.94
|
8.75
|
3,930,160
|
|
|
7/31/2018
|
-0.20 / -0.73%
|
27.15
|
27.55
|
26.90
|
27.10
|
27.23
|
8.84
|
3,786,470
|
|
|
7/30/2018
|
+0.90 / +3.41%
|
27.00
|
27.75
|
26.90
|
27.30
|
27.32
|
8.91
|
3,816,300
|
|
|
7/27/2018
|
+0.20 / +0.76%
|
26.20
|
26.80
|
25.20
|
26.40
|
26.06
|
8.62
|
6,483,200
|
|
|
7/26/2018
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.80
|
26.20
|
26.05
|
8.55
|
2,735,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,013,000
|
9.90
|
2.06%
|
|
|
|
ACB
|
11,469,200
|
23.15
|
0.65%
|
|
|
|
BAB
|
8,200
|
12.40
|
0.00%
|
|
|
|
BID
|
8,671,900
|
38.85
|
0.39%
|
|
|
|
BVB
|
4,407,300
|
14.30
|
-0.69%
|
|
|
|
CTG
|
2,619,000
|
45.60
|
-0.11%
|
|
|
|
EIB
|
11,731,500
|
26.90
|
-0.19%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|