Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 28,300
-900 (-3.08%)
At close: Oct 27, 2025
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28,200.00 | 29,450.00 | 28,050.00 | 29,450.00 | 29,450.00 | 4.06% | 26,984,590 |
| Oct 27, 2025 | 29,500.00 | 29,800.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.08% | 40,745,100 |
| Oct 24, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.67% | 24,270,630 |
| Oct 23, 2025 | 30,500.00 | 30,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.48% | 15,764,520 |
| Oct 22, 2025 | 30,450.00 | 30,450.00 | 29,400.00 | 30,450.00 | 30,450.00 | 0.33% | 28,329,180 |
| Oct 21, 2025 | 29,500.00 | 30,650.00 | 28,350.00 | 30,350.00 | 30,350.00 | 2.02% | 55,763,500 |
| Oct 20, 2025 | 31,550.00 | 31,800.00 | 29,750.00 | 29,750.00 | 29,750.00 | -6.89% | 53,154,860 |
| Oct 17, 2025 | 33,200.00 | 33,350.00 | 31,900.00 | 31,950.00 | 31,950.00 | -3.77% | 50,334,270 |
| Oct 16, 2025 | 33,800.00 | 33,900.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.48% | 30,974,030 |
| Oct 15, 2025 | 32,750.00 | 34,650.00 | 32,750.00 | 33,700.00 | 33,700.00 | 3.69% | 111,839,000 |
| Oct 14, 2025 | 31,900.00 | 32,850.00 | 31,900.00 | 32,500.00 | 32,500.00 | 2.52% | 57,949,350 |
| Oct 13, 2025 | 31,600.00 | 31,850.00 | 31,250.00 | 31,700.00 | 31,700.00 | -1.25% | 37,107,710 |
| Oct 10, 2025 | 32,300.00 | 32,350.00 | 31,700.00 | 32,100.00 | 32,100.00 | - | 38,784,120 |
| Oct 9, 2025 | 31,300.00 | 32,100.00 | 31,100.00 | 32,100.00 | 32,100.00 | 3.22% | 39,146,740 |
| Oct 8, 2025 | 31,400.00 | 31,650.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.16% | 29,335,700 |
| Oct 7, 2025 | 31,900.00 | 31,900.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.58% | 26,720,070 |
| Oct 6, 2025 | 30,250.00 | 31,550.00 | 30,000.00 | 31,550.00 | 31,550.00 | 6.95% | 48,606,830 |
| Oct 3, 2025 | 30,150.00 | 30,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.16% | 31,552,790 |
| Oct 2, 2025 | 31,100.00 | 31,500.00 | 30,150.00 | 30,150.00 | 30,150.00 | -2.43% | 31,886,620 |
| Oct 1, 2025 | 31,100.00 | 31,550.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.64% | 18,675,410 |
| Sep 30, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 31,100.00 | 31,100.00 | - | 34,403,350 |
| Sep 29, 2025 | 30,500.00 | 31,200.00 | 30,050.00 | 31,100.00 | 31,100.00 | 2.30% | 60,058,470 |
| Sep 26, 2025 | 30,950.00 | 31,100.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.78% | 55,872,620 |
| Sep 25, 2025 | 31,700.00 | 31,850.00 | 30,900.00 | 30,950.00 | 30,950.00 | -2.06% | 40,528,440 |
| Sep 24, 2025 | 30,100.00 | 31,600.00 | 29,550.00 | 31,600.00 | 31,600.00 | 5.69% | 52,061,400 |
| Sep 23, 2025 | 29,600.00 | 30,650.00 | 29,600.00 | 29,900.00 | 29,900.00 | 1.36% | 57,343,830 |
| Sep 22, 2025 | 30,350.00 | 30,400.00 | 29,300.00 | 29,500.00 | 29,500.00 | -2.96% | 55,263,430 |
| Sep 19, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.30% | 28,979,820 |
| Sep 18, 2025 | 31,100.00 | 31,250.00 | 30,300.00 | 30,800.00 | 30,800.00 | -0.65% | 26,862,540 |
| Sep 17, 2025 | 31,700.00 | 31,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.21% | 27,963,150 |
| Sep 16, 2025 | 31,550.00 | 32,850.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.48% | 84,835,640 |
| Sep 15, 2025 | 31,500.00 | 32,200.00 | 30,950.00 | 31,550.00 | 31,550.00 | -0.16% | 64,268,930 |
| Sep 12, 2025 | 32,100.00 | 32,300.00 | 31,550.00 | 31,600.00 | 31,600.00 | -2.02% | 24,082,080 |
| Sep 11, 2025 | 32,050.00 | 32,350.00 | 30,450.00 | 32,250.00 | 32,250.00 | -0.62% | 52,404,640 |
| Sep 10, 2025 | 32,850.00 | 32,950.00 | 31,800.00 | 32,450.00 | 32,450.00 | 0.15% | 24,452,150 |
| Sep 9, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 32,400.00 | 32,400.00 | 3.85% | 43,621,080 |
| Sep 8, 2025 | 33,300.00 | 33,350.00 | 31,200.00 | 31,200.00 | 31,200.00 | -6.87% | 62,295,980 |
| Sep 5, 2025 | 35,500.00 | 35,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -4.01% | 37,126,410 |
| Sep 4, 2025 | 34,700.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 1.16% | 45,264,300 |
| Sep 3, 2025 | 35,150.00 | 35,400.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.43% | 29,011,140 |
| Aug 29, 2025 | 34,000.00 | 36,300.00 | 33,650.00 | 35,000.00 | 35,000.00 | 2.94% | 65,936,710 |
| Aug 28, 2025 | 33,100.00 | 34,200.00 | 32,600.00 | 34,000.00 | 34,000.00 | 2.10% | 37,077,390 |
| Aug 27, 2025 | 34,500.00 | 34,700.00 | 32,500.00 | 33,300.00 | 33,300.00 | -2.92% | 90,917,750 |
| Aug 26, 2025 | 33,050.00 | 34,350.00 | 32,750.00 | 34,300.00 | 34,300.00 | 2.39% | 69,034,410 |
| Aug 25, 2025 | 35,950.00 | 36,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | -6.82% | 69,423,690 |
| 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 |