|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 9/6/2019
|
|
| Open |
20.40 |
| High |
20.65 |
| Low |
20.35 |
| Volume |
2,217,450 |
| Split-adjusted Price |
6.82 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
+0.15 / +0.78%
|
19.30
|
19.70
|
19.15
|
19.45
|
19.42
|
6.52
|
3,489,690
|
|
|
8/15/2019
|
+0.05 / +0.26%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.14
|
6.47
|
1,393,730
|
|
|
8/14/2019
|
+0.15 / +0.79%
|
19.30
|
19.35
|
19.15
|
19.25
|
19.26
|
6.45
|
1,291,990
|
|
|
8/13/2019
|
+0.10 / +0.53%
|
19.05
|
19.40
|
18.90
|
19.10
|
19.15
|
6.40
|
3,168,430
|
|
|
8/12/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.99
|
6.37
|
893,270
|
|
|
8/9/2019
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.50
|
19.00
|
18.85
|
6.37
|
1,995,110
|
|
|
8/8/2019
|
-0.05 / -0.27%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.63
|
6.27
|
5,303,320
|
|
|
8/7/2019
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.75
|
18.63
|
6.28
|
1,651,750
|
|
|
8/6/2019
|
-0.15 / -0.79%
|
18.60
|
18.80
|
18.45
|
18.80
|
18.65
|
6.30
|
2,582,640
|
|
|
8/5/2019
|
-0.10 / -0.52%
|
19.05
|
19.40
|
18.95
|
18.95
|
19.14
|
6.35
|
8,854,850
|
|
|
8/2/2019
|
+0.55 / +2.97%
|
18.60
|
19.40
|
18.40
|
19.05
|
18.87
|
6.39
|
4,033,410
|
|
|
8/1/2019
|
-0.05 / -0.27%
|
18.55
|
18.60
|
18.30
|
18.50
|
18.44
|
6.20
|
2,530,247
|
|
|
7/31/2019
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.45
|
18.55
|
18.59
|
6.22
|
1,802,310
|
|
|
7/30/2019
|
-0.10 / -0.53%
|
18.75
|
18.85
|
18.55
|
18.65
|
18.68
|
6.25
|
941,070
|
|
|
7/29/2019
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.60
|
18.75
|
18.73
|
6.28
|
7,168,180
|
|
|
7/26/2019
|
-0.05 / -0.27%
|
18.75
|
18.90
|
18.60
|
18.75
|
18.74
|
6.28
|
904,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|