Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 25,800
0.00 (0.00%)
At close: Aug 1, 2025
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 18,050.00 | 18,400.00 | 17,900.00 | 18,150.00 | 18,150.00 | -0.27% | 35,557,090 |
| Jun 12, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 1.11% | 21,553,920 |
| Jun 11, 2025 | 18,050.00 | 18,050.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.28% | 8,720,034 |
| Jun 10, 2025 | 17,900.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | 0.56% | 23,566,390 |
| Jun 9, 2025 | 17,750.00 | 17,900.00 | 17,650.00 | 17,850.00 | 17,850.00 | 0.28% | 16,982,160 |
| Jun 6, 2025 | 18,100.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.66% | 25,191,800 |
| Jun 5, 2025 | 18,200.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.82% | 15,016,480 |
| Jun 4, 2025 | 18,300.00 | 18,550.00 | 18,200.00 | 18,250.00 | 18,250.00 | -0.27% | 41,732,480 |
| Jun 3, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.67% | 23,573,950 |
| Jun 2, 2025 | 17,950.00 | 18,150.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.28% | 27,578,250 |
| May 30, 2025 | 18,250.00 | 18,300.00 | 17,900.00 | 17,950.00 | 17,950.00 | -1.10% | 26,866,230 |
| May 29, 2025 | 18,100.00 | 18,550.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.83% | 46,414,930 |
| May 28, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 13,068,790 |
| May 27, 2025 | 18,150.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.28% | 22,948,860 |
| May 26, 2025 | 18,100.00 | 18,200.00 | 17,300.00 | 18,150.00 | 18,150.00 | 0.28% | 24,591,050 |