Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 35,950
-2,700 (-6.99%)
At close: Aug 22, 2025
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38,000.00 | 38,250.00 | 35,950.00 | 35,950.00 | 35,950.00 | -6.99% | 75,606,560 |
| Aug 21, 2025 | 37,000.00 | 38,900.00 | 36,700.00 | 38,650.00 | 38,650.00 | 5.75% | 54,877,120 |
| Aug 20, 2025 | 35,600.00 | 36,550.00 | 33,700.00 | 36,550.00 | 36,550.00 | 6.87% | 119,482,500 |
| Aug 19, 2025 | 32,700.00 | 34,200.00 | 32,700.00 | 34,200.00 | 34,200.00 | 6.88% | 89,739,850 |
| Aug 18, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,000.00 | 32,000.00 | 2.89% | 46,850,830 |
| Aug 15, 2025 | 32,800.00 | 32,800.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.97% | 79,992,020 |
| Aug 14, 2025 | 29,400.00 | 30,800.00 | 29,200.00 | 30,800.00 | 30,800.00 | 6.94% | 72,119,770 |
| Aug 13, 2025 | 29,300.00 | 29,550.00 | 28,000.00 | 28,800.00 | 28,800.00 | -2.70% | 46,082,440 |
| Aug 12, 2025 | 29,600.00 | 29,800.00 | 29,200.00 | 29,600.00 | 29,600.00 | - | 42,571,330 |
| Aug 11, 2025 | 29,500.00 | 29,950.00 | 29,000.00 | 29,600.00 | 29,600.00 | 0.17% | 35,759,270 |
| Aug 8, 2025 | 29,500.00 | 29,550.00 | 28,000.00 | 29,550.00 | 29,550.00 | 2.07% | 48,568,640 |
| Aug 7, 2025 | 27,850.00 | 28,950.00 | 27,400.00 | 28,950.00 | 28,950.00 | 6.83% | 78,631,840 |
| Aug 6, 2025 | 26,550.00 | 27,100.00 | 26,300.00 | 27,100.00 | 27,100.00 | 2.26% | 28,586,270 |
| Aug 5, 2025 | 26,650.00 | 27,650.00 | 25,600.00 | 26,500.00 | 26,500.00 | 0.38% | 80,790,530 |
| Aug 4, 2025 | 25,250.00 | 26,400.00 | 25,250.00 | 26,400.00 | 26,400.00 | 2.33% | 40,725,680 |
| Aug 1, 2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 56,315,090 |
| Jul 31, 2025 | 25,800.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | 2.18% | 65,582,540 |
| Jul 30, 2025 | 23,800.00 | 25,250.00 | 23,500.00 | 25,250.00 | 25,250.00 | 6.99% | 86,082,440 |
| Jul 29, 2025 | 25,100.00 | 25,800.00 | 23,550.00 | 23,600.00 | 23,600.00 | -5.98% | 129,740,500 |
| Jul 28, 2025 | 24,350.00 | 25,150.00 | 24,000.00 | 25,100.00 | 25,100.00 | 4.37% | 58,384,290 |
| Jul 25, 2025 | 23,500.00 | 24,150.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 56,389,900 |
| Jul 24, 2025 | 23,900.00 | 23,900.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.64% | 48,172,360 |
| Jul 23, 2025 | 22,800.00 | 23,600.00 | 22,500.00 | 23,350.00 | 23,350.00 | 3.78% | 74,061,010 |
| Jul 22, 2025 | 22,150.00 | 22,600.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 41,758,540 |
| Jul 21, 2025 | 21,600.00 | 22,500.00 | 21,350.00 | 22,300.00 | 22,300.00 | 4.45% | 76,355,920 |
| Jul 18, 2025 | 20,900.00 | 21,650.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2.15% | 48,960,730 |
| Jul 17, 2025 | 21,000.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.24% | 49,705,790 |
| Jul 16, 2025 | 20,750.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.48% | 35,888,750 |
| Jul 15, 2025 | 21,150.00 | 21,200.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.19% | 49,950,680 |
| Jul 14, 2025 | 20,250.00 | 21,200.00 | 20,200.00 | 21,000.00 | 21,000.00 | 4.22% | 64,978,310 |
| Jul 11, 2025 | 20,200.00 | 20,350.00 | 19,900.00 | 20,150.00 | 20,150.00 | - | 46,193,850 |
| Jul 10, 2025 | 20,150.00 | 20,250.00 | 19,900.00 | 20,150.00 | 20,150.00 | 0.50% | 38,467,750 |
| Jul 9, 2025 | 19,800.00 | 20,150.00 | 19,700.00 | 20,050.00 | 20,050.00 | 2.30% | 67,459,580 |
| Jul 8, 2025 | 19,350.00 | 19,600.00 | 19,050.00 | 19,600.00 | 19,600.00 | 1.55% | 46,195,430 |
| Jul 7, 2025 | 18,900.00 | 19,350.00 | 18,900.00 | 19,300.00 | 19,300.00 | 2.93% | 55,296,100 |
| Jul 4, 2025 | 18,700.00 | 18,850.00 | 18,600.00 | 18,750.00 | 18,750.00 | 0.54% | 25,184,650 |
| Jul 3, 2025 | 18,550.00 | 18,850.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.27% | 49,996,880 |
| Jul 2, 2025 | 18,450.00 | 18,600.00 | 18,350.00 | 18,600.00 | 18,600.00 | 0.81% | 25,824,600 |
| Jul 1, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,450.00 | 18,450.00 | -0.27% | 17,465,530 |
| Jun 30, 2025 | 18,550.00 | 18,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 12,835,020 |
| Jun 27, 2025 | 18,500.00 | 18,750.00 | 18,450.00 | 18,500.00 | 18,500.00 | 0.82% | 22,357,390 |
| Jun 26, 2025 | 18,500.00 | 18,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.27% | 17,957,460 |
| Jun 25, 2025 | 18,600.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.81% | 18,715,570 |
| Jun 24, 2025 | 18,550.00 | 18,750.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.82% | 42,726,180 |
| Jun 23, 2025 | 18,350.00 | 18,500.00 | 18,250.00 | 18,400.00 | 18,400.00 | -0.27% | 19,224,110 |
| Jun 20, 2025 | 18,600.00 | 18,850.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 30,609,090 |
| Jun 19, 2025 | 18,500.00 | 18,750.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 18,474,950 |
| Jun 18, 2025 | 18,800.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 23,860,190 |
| Jun 17, 2025 | 18,900.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | - | 35,031,410 |
| Jun 16, 2025 | 18,150.00 | 18,800.00 | 18,150.00 | 18,800.00 | 18,800.00 | 3.58% | 71,911,910 |