U.S. markets close in 2 hours 6 minutes

Vietnam Prosperity Joint Stock Commercial Bank (VPB.VN)

HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18,750.00+200.00 (+1.08%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202418,650.0018,850.0018,500.0018,750.0018,750.0013,891,000
08 may 202418,650.0018,800.0018,500.0018,550.0018,550.0010,998,500
07 may 202418,750.0018,850.0018,550.0018,800.0018,800.0011,464,000
06 may 202418,500.0018,750.0018,400.0018,750.0018,750.0014,729,500
03 may 202418,400.0018,500.0018,350.0018,400.0018,400.0016,257,400
02 may 202418,550.0018,600.0018,300.0018,300.0018,300.0012,412,900
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202418,400.0018,600.0018,300.0018,550.0018,550.009,353,200
25 abr 202418,750.0018,750.0018,350.0018,600.0018,600.0014,691,000
24 abr 202418,500.0018,750.0018,400.0018,600.0018,600.0021,576,450
23 abr 202418,350.0018,600.0018,000.0018,400.0018,400.0023,878,010
22 abr 202418,400.0018,600.0018,250.0018,300.0018,300.0024,959,900
19 abr 202418,150.0018,500.0017,950.0018,100.0018,100.0015,355,900
18 abr 2024------
17 abr 202418,950.0019,050.0018,150.0018,150.0018,150.0013,194,900
16 abr 202418,700.0019,000.0018,500.0018,750.0018,750.0050,301,750
15 abr 202419,600.0019,800.0018,400.0018,600.0018,600.0045,960,910
12 abr 202419,400.0019,700.0019,400.0019,700.0019,700.0023,794,300
11 abr 202419,350.0019,600.0019,300.0019,350.0019,350.0010,213,900
10 abr 202419,400.0019,950.0019,300.0019,350.0019,350.0030,260,400
09 abr 202419,350.0019,400.0019,150.0019,350.0019,350.0010,604,100
08 abr 202419,450.0019,450.0019,100.0019,400.0019,400.0011,325,800
05 abr 202419,100.0019,450.0019,000.0019,450.0019,450.0014,941,300
04 abr 202419,400.0019,600.0019,200.0019,300.0019,300.0012,590,200
03 abr 202419,350.0019,500.0019,250.0019,350.0019,350.0020,634,600
02 abr 202419,550.0019,600.0018,900.0019,550.0019,550.0026,646,800
01 abr 202419,600.0019,750.0019,450.0019,650.0019,650.0013,901,300
29 mar 202419,700.0019,800.0019,450.0019,750.0019,750.0033,675,400
28 mar 202419,650.0019,800.0019,500.0019,650.0019,650.0021,113,300
27 mar 202419,650.0019,750.0019,350.0019,600.0019,600.0024,455,000
26 mar 202418,900.0019,600.0018,900.0019,600.0019,600.0043,837,300
25 mar 202418,800.0019,150.0018,650.0018,900.0018,900.0024,263,300
22 mar 202418,900.0019,000.0018,650.0018,800.0018,800.0021,997,200
21 mar 202418,750.0018,950.0018,550.0018,750.0018,750.0020,305,300
20 mar 202418,200.0018,650.0018,200.0018,650.0018,650.0014,077,500
19 mar 202418,200.0018,500.0018,100.0018,150.0018,150.0016,651,100
18 mar 202418,650.0018,700.0017,950.0018,200.0018,200.0028,770,000
15 mar 202418,750.0018,800.0018,550.0018,650.0018,650.0015,184,400
14 mar 202419,100.0019,100.0018,650.0018,800.0018,800.0010,322,800
13 mar 202418,650.0019,100.0018,600.0019,050.0019,050.0012,534,000
12 mar 202418,550.0018,750.0018,500.0018,550.0018,550.0013,072,400
11 mar 202418,950.0019,100.0018,550.0018,550.0018,550.0020,576,400
08 mar 202419,450.0019,500.0018,950.0019,000.0019,000.0035,920,400
07 mar 202419,400.0019,600.0019,400.0019,450.0019,450.0011,946,100
06 mar 202419,800.0019,850.0019,300.0019,400.0019,400.0011,549,500
05 mar 202419,600.0019,750.0019,550.0019,750.0019,750.009,789,000
04 mar 202419,800.0019,800.0019,600.0019,600.0019,600.0016,046,750
01 mar 202419,900.0019,900.0019,650.0019,650.0019,650.0013,763,900
29 feb 202420,100.0020,200.0019,650.0019,900.0019,900.0019,225,700
28 feb 202419,400.0019,900.0019,400.0019,900.0019,900.0022,285,400
27 feb 202419,350.0019,500.0019,200.0019,350.0019,350.0021,802,100
26 feb 202419,550.0019,550.0019,200.0019,250.0019,250.0012,880,300
23 feb 202419,700.0020,250.0019,500.0019,500.0019,500.0047,142,600
22 feb 202419,800.0019,900.0019,600.0019,700.0019,700.0012,556,600
21 feb 202419,600.0020,000.0019,600.0019,750.0019,750.0020,171,300
20 feb 202419,700.0019,750.0019,500.0019,600.0019,600.0019,656,400
19 feb 202419,850.0019,950.0019,650.0019,800.0019,800.0014,562,400
16 feb 202419,950.0019,950.0019,700.0019,850.0019,850.008,422,700
15 feb 202419,600.0020,150.0019,600.0019,800.0019,800.0020,092,100
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202419,350.0019,600.0019,300.0019,600.0019,600.0010,722,600
06 feb 202419,300.0019,400.0019,200.0019,300.0019,300.005,979,000
05 feb 202418,850.0019,450.0018,850.0019,200.0019,200.0012,142,400
02 feb 202419,150.0019,200.0018,800.0018,800.0018,800.0020,061,300
01 feb 202419,350.0019,350.0019,100.0019,150.0019,150.008,037,100
31 ene 202419,650.0019,700.0019,150.0019,400.0019,400.0021,401,700
30 ene 202419,650.0019,850.0019,650.0019,700.0019,700.0010,332,300
29 ene 202419,750.0019,750.0019,550.0019,750.0019,750.004,889,600
26 ene 202419,700.0019,750.0019,650.0019,750.0019,750.007,546,300
25 ene 202419,650.0019,700.0019,550.0019,650.0019,650.006,922,000
24 ene 202419,700.0019,800.0019,550.0019,650.0019,650.009,496,900
23 ene 202419,850.0019,900.0019,650.0019,700.0019,700.0012,331,900
22 ene 202419,850.0019,950.0019,700.0019,800.0019,800.0016,135,000
19 ene 202419,550.0019,750.0019,550.0019,700.0019,700.0023,440,100
18 ene 2024------
17 ene 202419,450.0019,550.0019,250.0019,300.0019,300.0013,909,200
16 ene 202419,300.0019,450.0019,200.0019,450.0019,450.0012,899,500
15 ene 202419,800.0019,800.0019,350.0019,350.0019,350.0011,340,300
12 ene 202419,450.0019,750.0019,300.0019,650.0019,650.0025,120,500
11 ene 202419,800.0019,850.0019,550.0019,650.0019,650.0032,937,600
10 ene 202419,100.0019,750.0019,100.0019,600.0019,600.0035,009,400
09 ene 202419,250.0019,350.0019,100.0019,150.0019,150.009,056,500
08 ene 202419,300.0019,400.0019,150.0019,250.0019,250.0017,842,800
05 ene 202419,350.0019,450.0019,100.0019,200.0019,200.0011,336,800
04 ene 202419,150.0019,650.0018,950.0019,350.0019,350.0026,501,300
03 ene 202418,850.0019,100.0018,650.0019,100.0019,100.009,800,900
02 ene 202419,200.0019,200.0018,850.0018,850.0018,850.0010,134,100
01 ene 2024------
29 dic 202318,800.0019,200.0018,700.0019,200.0019,200.0033,844,400
28 dic 202318,500.0018,800.0018,450.0018,800.0018,800.0021,754,000
27 dic 202318,500.0018,600.0018,350.0018,500.0018,500.0025,301,300
26 dic 202318,500.0018,550.0018,250.0018,500.0018,500.0013,082,900
25 dic 202318,250.0018,500.0018,250.0018,500.0018,500.0011,925,100
22 dic 202318,200.0018,350.0018,050.0018,150.0018,150.0012,434,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...