Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 25,050
-550 (-2.15%)
At close: Mar 20, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,300.00 | 25,900.00 | 25,050.00 | 25,050.00 | 25,050.00 | -2.15% | 21,486,690 |
| Mar 19, 2026 | 25,250.00 | 25,800.00 | 24,950.00 | 25,600.00 | 25,600.00 | - | 23,998,257 |
| Mar 18, 2026 | 25,950.00 | 26,150.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.39% | 17,155,750 |
| Mar 17, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.78% | 12,137,180 |
| Mar 16, 2026 | 25,700.00 | 25,750.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.58% | 7,474,327 |
| Mar 13, 2026 | 25,400.00 | 26,000.00 | 25,000.00 | 25,650.00 | 25,650.00 | -0.39% | 19,754,010 |
| Mar 12, 2026 | 25,850.00 | 26,200.00 | 25,500.00 | 25,750.00 | 25,750.00 | -2.65% | 19,720,453 |
| Mar 11, 2026 | 25,500.00 | 26,500.00 | 25,400.00 | 26,450.00 | 26,450.00 | 3.73% | 18,084,290 |
| Mar 10, 2026 | 26,000.00 | 26,000.00 | 24,800.00 | 25,500.00 | 25,500.00 | 2.82% | 43,468,959 |
| Mar 9, 2026 | 24,800.00 | 25,200.00 | 24,800.00 | 24,800.00 | 24,800.00 | -6.94% | 40,797,260 |
| Mar 6, 2026 | 27,000.00 | 27,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.30% | 26,216,000 |
| Mar 5, 2026 | 27,450.00 | 28,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | -0.55% | 21,494,260 |
| Mar 4, 2026 | 27,350.00 | 27,650.00 | 26,500.00 | 27,150.00 | 27,150.00 | -1.09% | 27,301,490 |
| Mar 3, 2026 | 28,050.00 | 28,450.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.14% | 24,812,140 |
| Mar 2, 2026 | 28,250.00 | 28,700.00 | 27,950.00 | 28,050.00 | 28,050.00 | -3.11% | 26,682,980 |
| Feb 27, 2026 | 29,050.00 | 29,450.00 | 28,750.00 | 28,950.00 | 28,950.00 | 0.17% | 18,015,200 |
| Feb 26, 2026 | 29,000.00 | 29,200.00 | 28,850.00 | 28,900.00 | 28,900.00 | 0.17% | 18,847,450 |
| Feb 25, 2026 | 29,000.00 | 29,500.00 | 28,800.00 | 28,850.00 | 28,850.00 | -0.52% | 21,474,660 |
| Feb 24, 2026 | 28,700.00 | 29,150.00 | 28,550.00 | 29,000.00 | 29,000.00 | 0.69% | 20,117,370 |
| Feb 23, 2026 | 28,450.00 | 29,150.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1.77% | 21,479,980 |
| Feb 13, 2026 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.18% | 13,083,140 |
| Feb 12, 2026 | 28,350.00 | 28,500.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.18% | 9,074,088 |
| Feb 11, 2026 | 26,800.00 | 28,300.00 | 26,800.00 | 28,300.00 | 28,300.00 | 6.39% | 28,265,990 |
| Feb 10, 2026 | 26,700.00 | 27,300.00 | 26,350.00 | 26,600.00 | 26,600.00 | -0.56% | 12,231,010 |
| Feb 9, 2026 | 27,000.00 | 27,150.00 | 26,650.00 | 26,750.00 | 26,750.00 | -0.19% | 11,112,800 |
| Feb 6, 2026 | 27,200.00 | 27,250.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.19% | 20,021,318 |
| Feb 5, 2026 | 28,000.00 | 28,050.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 10,012,600 |
| Feb 4, 2026 | 27,500.00 | 27,800.00 | 27,250.00 | 27,750.00 | 27,750.00 | 0.91% | 23,349,720 |
| Feb 3, 2026 | 27,850.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 16,171,350 |
| Feb 2, 2026 | 27,850.00 | 28,000.00 | 27,250.00 | 27,600.00 | 27,600.00 | -1.43% | 17,045,310 |
| Jan 30, 2026 | 27,750.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 1.27% | 16,249,598 |
| Jan 29, 2026 | 28,000.00 | 28,150.00 | 27,650.00 | 27,650.00 | 27,650.00 | -0.36% | 9,796,627 |
| Jan 28, 2026 | 27,950.00 | 28,300.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.18% | 15,705,500 |
| Jan 27, 2026 | 27,800.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.18% | 12,875,403 |
| Jan 26, 2026 | 28,600.00 | 28,650.00 | 27,600.00 | 27,750.00 | 27,750.00 | -2.63% | 34,828,470 |
| Jan 23, 2026 | 29,200.00 | 29,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.40% | 31,168,850 |
| Jan 22, 2026 | 29,100.00 | 29,400.00 | 29,050.00 | 29,200.00 | 29,200.00 | 0.52% | 20,067,430 |
| Jan 21, 2026 | 29,650.00 | 29,650.00 | 29,000.00 | 29,050.00 | 29,050.00 | -2.35% | 34,141,947 |
| Jan 20, 2026 | 30,150.00 | 30,950.00 | 29,700.00 | 29,750.00 | 29,750.00 | 0.34% | 50,448,690 |
| Jan 19, 2026 | 28,950.00 | 29,800.00 | 28,900.00 | 29,650.00 | 29,650.00 | 2.60% | 30,477,510 |
| Jan 16, 2026 | 29,300.00 | 29,450.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.34% | 25,576,600 |
| Jan 15, 2026 | 29,350.00 | 29,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | -1.69% | 35,061,250 |
| Jan 14, 2026 | 30,550.00 | 30,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | -3.28% | 45,440,030 |
| Jan 13, 2026 | 31,300.00 | 31,450.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.99% | 44,275,316 |
| Jan 12, 2026 | 28,500.00 | 30,200.00 | 28,150.00 | 30,200.00 | 30,200.00 | 6.90% | 50,207,300 |
| Jan 9, 2026 | 29,250.00 | 29,650.00 | 28,200.00 | 28,250.00 | 28,250.00 | -3.42% | 37,626,955 |
| Jan 8, 2026 | 29,300.00 | 29,750.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 29,824,140 |
| Jan 7, 2026 | 29,150.00 | 29,750.00 | 29,100.00 | 29,250.00 | 29,250.00 | 1.39% | 34,226,700 |
| Jan 6, 2026 | 27,850.00 | 28,900.00 | 27,650.00 | 28,850.00 | 28,850.00 | 3.41% | 35,891,030 |
| Jan 5, 2026 | 28,650.00 | 28,800.00 | 27,550.00 | 27,900.00 | 27,900.00 | -2.62% | 21,308,706 |