U.S. markets closed

Vietnam Prosperity Joint Stock Commercial Bank (VPB.VN)

HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18,000.00+50.00 (+0.28%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202417,950.0018,050.0017,900.0018,000.0018,000.006,386,900
30 may 202418,000.0018,000.0017,700.0017,950.0017,950.0012,454,000
29 may 202418,100.0018,100.0017,950.0018,050.0018,050.0013,120,900
28 may 202418,100.0018,200.0018,000.0018,050.0018,050.0012,113,700
27 may 202418,150.0018,150.0017,950.0018,000.0018,000.0025,231,000
24 may 202418,400.0018,500.0018,000.0018,000.0018,000.0022,010,300
23 may 202418,300.0018,500.0018,150.0018,500.0018,500.0023,169,950
22 may 202418,800.0018,800.0018,250.0018,300.0018,300.0047,304,450
22 may 20241000 Dividendo
21 may 202419,800.0019,850.0019,600.0019,800.0018,800.0024,650,900
20 may 202419,550.0019,850.0019,500.0019,800.0018,800.0068,949,950
17 may 202419,400.0019,450.0019,250.0019,400.0018,420.2019,735,500
16 may 202419,200.0019,450.0019,100.0019,400.0018,420.2023,193,200
15 may 202419,250.0019,250.0019,050.0019,050.0018,087.8814,341,000
14 may 202419,000.0019,300.0018,900.0019,100.0018,135.3528,168,300
13 may 202418,550.0018,900.0018,450.0018,800.0017,850.5121,342,400
10 may 202418,700.0018,750.0018,400.0018,500.0017,565.6614,833,400
09 may 202418,650.0018,850.0018,500.0018,750.0017,803.0313,891,000
08 may 202418,650.0018,800.0018,500.0018,550.0017,613.1310,998,500
07 may 202418,750.0018,850.0018,550.0018,800.0017,850.5111,464,000
06 may 202418,500.0018,750.0018,400.0018,750.0017,803.0314,729,500
03 may 202418,400.0018,500.0018,350.0018,400.0017,470.7116,257,400
02 may 202418,550.0018,600.0018,300.0018,300.0017,375.7612,412,900
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202418,400.0018,600.0018,300.0018,550.0017,613.139,353,200
25 abr 202418,750.0018,750.0018,350.0018,600.0017,660.6114,691,000
24 abr 202418,500.0018,750.0018,400.0018,600.0017,660.6121,576,450
23 abr 202418,350.0018,600.0018,000.0018,400.0017,470.7123,878,010
22 abr 202418,400.0018,600.0018,250.0018,300.0017,375.7624,959,900
19 abr 202418,150.0018,500.0017,950.0018,100.0017,185.8615,355,900
18 abr 2024------
17 abr 202418,950.0019,050.0018,150.0018,150.0017,233.3313,194,900
16 abr 202418,700.0019,000.0018,500.0018,750.0017,803.0350,301,750
15 abr 202419,600.0019,800.0018,400.0018,600.0017,660.6145,960,910
12 abr 202419,400.0019,700.0019,400.0019,700.0018,705.0523,794,300
11 abr 202419,350.0019,600.0019,300.0019,350.0018,372.7310,213,900
10 abr 202419,400.0019,950.0019,300.0019,350.0018,372.7330,260,400
09 abr 202419,350.0019,400.0019,150.0019,350.0018,372.7310,604,100
08 abr 202419,450.0019,450.0019,100.0019,400.0018,420.2011,325,800
05 abr 202419,100.0019,450.0019,000.0019,450.0018,467.6814,941,300
04 abr 202419,400.0019,600.0019,200.0019,300.0018,325.2512,590,200
03 abr 202419,350.0019,500.0019,250.0019,350.0018,372.7320,634,600
02 abr 202419,550.0019,600.0018,900.0019,550.0018,562.6326,646,800
01 abr 202419,600.0019,750.0019,450.0019,650.0018,657.5813,901,300
29 mar 202419,700.0019,800.0019,450.0019,750.0018,752.5333,675,400
28 mar 202419,650.0019,800.0019,500.0019,650.0018,657.5821,113,300
27 mar 202419,650.0019,750.0019,350.0019,600.0018,610.1024,455,000
26 mar 202418,900.0019,600.0018,900.0019,600.0018,610.1043,837,300
25 mar 202418,800.0019,150.0018,650.0018,900.0017,945.4624,263,300
22 mar 202418,900.0019,000.0018,650.0018,800.0017,850.5121,997,200
21 mar 202418,750.0018,950.0018,550.0018,750.0017,803.0320,305,300
20 mar 202418,200.0018,650.0018,200.0018,650.0017,708.0814,077,500
19 mar 202418,200.0018,500.0018,100.0018,150.0017,233.3316,651,100
18 mar 202418,650.0018,700.0017,950.0018,200.0017,280.8128,770,000
15 mar 202418,750.0018,800.0018,550.0018,650.0017,708.0815,184,400
14 mar 202419,100.0019,100.0018,650.0018,800.0017,850.5110,322,800
13 mar 202418,650.0019,100.0018,600.0019,050.0018,087.8812,534,000
12 mar 202418,550.0018,750.0018,500.0018,550.0017,613.1313,072,400
11 mar 202418,950.0019,100.0018,550.0018,550.0017,613.1320,576,400
08 mar 202419,450.0019,500.0018,950.0019,000.0018,040.4035,920,400
07 mar 202419,400.0019,600.0019,400.0019,450.0018,467.6811,946,100
06 mar 202419,800.0019,850.0019,300.0019,400.0018,420.2011,549,500
05 mar 202419,600.0019,750.0019,550.0019,750.0018,752.539,789,000
04 mar 202419,800.0019,800.0019,600.0019,600.0018,610.1016,046,750
01 mar 202419,900.0019,900.0019,650.0019,650.0018,657.5813,763,900
29 feb 202420,100.0020,200.0019,650.0019,900.0018,894.9519,225,700
28 feb 202419,400.0019,900.0019,400.0019,900.0018,894.9522,285,400
27 feb 202419,350.0019,500.0019,200.0019,350.0018,372.7321,802,100
26 feb 202419,550.0019,550.0019,200.0019,250.0018,277.7812,880,300
23 feb 202419,700.0020,250.0019,500.0019,500.0018,515.1547,142,600
22 feb 202419,800.0019,900.0019,600.0019,700.0018,705.0512,556,600
21 feb 202419,600.0020,000.0019,600.0019,750.0018,752.5320,171,300
20 feb 202419,700.0019,750.0019,500.0019,600.0018,610.1019,656,400
19 feb 202419,850.0019,950.0019,650.0019,800.0018,800.0014,562,400
16 feb 202419,950.0019,950.0019,700.0019,850.0018,847.478,422,700
15 feb 202419,600.0020,150.0019,600.0019,800.0018,800.0020,092,100
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202419,350.0019,600.0019,300.0019,600.0018,610.1010,722,600
06 feb 202419,300.0019,400.0019,200.0019,300.0018,325.255,979,000
05 feb 202418,850.0019,450.0018,850.0019,200.0018,230.3012,142,400
02 feb 202419,150.0019,200.0018,800.0018,800.0017,850.5120,061,300
01 feb 202419,350.0019,350.0019,100.0019,150.0018,182.838,037,100
31 ene 202419,650.0019,700.0019,150.0019,400.0018,420.2021,401,700
30 ene 202419,650.0019,850.0019,650.0019,700.0018,705.0510,332,300
29 ene 202419,750.0019,750.0019,550.0019,750.0018,752.534,889,600
26 ene 202419,700.0019,750.0019,650.0019,750.0018,752.537,546,300
25 ene 202419,650.0019,700.0019,550.0019,650.0018,657.586,922,000
24 ene 202419,700.0019,800.0019,550.0019,650.0018,657.589,496,900
23 ene 202419,850.0019,900.0019,650.0019,700.0018,705.0512,331,900
22 ene 202419,850.0019,950.0019,700.0019,800.0018,800.0016,135,000
19 ene 202419,550.0019,750.0019,550.0019,700.0018,705.0523,440,100
18 ene 2024------
17 ene 202419,450.0019,550.0019,250.0019,300.0018,325.2513,909,200
16 ene 202419,300.0019,450.0019,200.0019,450.0018,467.6812,899,500
*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...