|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
19.50
-0.20/-1.02%
3:05:02 PM
|
|
|
|
Closing price on 9/7/2020
|
|
| Open |
23.65 |
| High |
23.65 |
| Low |
22.50 |
| Volume |
6,534,450 |
| Split-adjusted Price |
7.54 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-0.95 / -4.05%
|
23.65
|
23.65
|
22.50
|
22.50
|
23.07
|
7.54
|
6,534,450
|
|
|
9/4/2020
|
-0.25 / -1.05%
|
23.20
|
23.70
|
23.15
|
23.45
|
23.38
|
7.86
|
4,471,490
|
|
|
9/3/2020
|
+0.30 / +1.28%
|
23.65
|
23.90
|
23.35
|
23.70
|
23.64
|
7.94
|
4,243,550
|
|
|
9/1/2020
|
+0.05 / +0.21%
|
23.30
|
23.50
|
22.80
|
23.40
|
23.16
|
7.84
|
5,219,730
|
|
|
8/31/2020
|
-0.25 / -1.06%
|
23.80
|
23.95
|
23.25
|
23.35
|
23.53
|
7.83
|
6,183,690
|
|
|
8/28/2020
|
+0.50 / +2.16%
|
23.30
|
23.95
|
23.10
|
23.60
|
23.64
|
7.91
|
7,296,080
|
|
|
8/27/2020
|
+0.20 / +0.87%
|
22.90
|
23.15
|
22.80
|
23.10
|
22.97
|
7.74
|
4,185,810
|
|
|
8/26/2020
|
-0.10 / -0.43%
|
22.85
|
23.20
|
22.80
|
22.90
|
23.01
|
7.68
|
5,901,250
|
|
|
8/25/2020
|
-0.20 / -0.86%
|
23.30
|
23.55
|
22.85
|
23.00
|
23.27
|
7.71
|
7,561,220
|
|
|
8/24/2020
|
+1.30 / +5.94%
|
22.35
|
23.20
|
22.30
|
23.20
|
22.82
|
7.78
|
8,218,650
|
|
|
8/21/2020
|
+0.55 / +2.58%
|
21.55
|
21.95
|
21.40
|
21.90
|
21.77
|
7.34
|
6,375,290
|
|
|
8/20/2020
|
-0.05 / -0.23%
|
21.40
|
21.65
|
21.30
|
21.35
|
21.43
|
7.16
|
3,595,530
|
|
|
8/19/2020
|
+0.10 / +0.47%
|
21.30
|
21.55
|
21.30
|
21.40
|
21.46
|
7.17
|
4,524,410
|
|
|
8/18/2020
|
0.00 / 0.00%
|
21.40
|
21.55
|
21.30
|
21.30
|
21.41
|
7.14
|
2,206,050
|
|
|
8/17/2020
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.05
|
21.30
|
21.25
|
7.14
|
3,402,220
|
|
|
8/14/2020
|
-0.35 / -1.61%
|
21.75
|
21.90
|
21.30
|
21.40
|
21.65
|
7.17
|
3,519,020
|
|
|
8/13/2020
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.70
|
21.75
|
21.83
|
7.29
|
4,093,880
|
|
|
8/12/2020
|
+0.25 / +1.17%
|
21.60
|
21.75
|
21.45
|
21.70
|
21.64
|
7.27
|
5,647,070
|
|
|
8/11/2020
|
+0.10 / +0.47%
|
21.55
|
21.60
|
21.30
|
21.45
|
21.45
|
7.19
|
2,717,520
|
|
|
8/10/2020
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.35
|
21.35
|
21.53
|
7.16
|
4,359,710
|
|
|
8/7/2020
|
-0.10 / -0.47%
|
21.45
|
21.50
|
21.15
|
21.25
|
21.30
|
7.12
|
2,371,520
|
|
|
8/6/2020
|
-0.15 / -0.70%
|
21.60
|
21.70
|
21.20
|
21.35
|
21.48
|
7.16
|
3,045,480
|
|
|
8/5/2020
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.90
|
21.50
|
21.27
|
7.21
|
12,478,040
|
|
|
8/4/2020
|
+0.15 / +0.72%
|
21.20
|
21.60
|
20.95
|
21.10
|
21.22
|
7.07
|
3,547,430
|
|
|
8/3/2020
|
+0.75 / +3.71%
|
20.20
|
20.95
|
20.10
|
20.95
|
20.69
|
7.02
|
2,830,540
|
|
|
7/31/2020
|
-0.10 / -0.49%
|
19.90
|
20.45
|
19.70
|
20.20
|
20.19
|
6.77
|
4,362,670
|
|
|
7/30/2020
|
+0.35 / +1.75%
|
20.20
|
20.70
|
20.00
|
20.30
|
20.26
|
6.80
|
2,503,200
|
|
|
7/29/2020
|
-0.75 / -3.62%
|
20.05
|
20.25
|
19.40
|
19.95
|
19.79
|
6.69
|
3,449,970
|
|
|
7/28/2020
|
+0.95 / +4.81%
|
20.20
|
20.70
|
19.75
|
20.70
|
20.19
|
6.94
|
5,735,520
|
|
|
7/27/2020
|
-1.45 / -6.84%
|
20.00
|
20.95
|
19.75
|
19.75
|
20.17
|
6.62
|
6,466,340
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|