Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 27,800
+100 (0.36%)
At close: Jul 3, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 27,700.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 0.36% | 21,102,827 |
| Jul 2, 2026 | 27,850.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | - | 12,463,191 |
| Jul 1, 2026 | 27,050.00 | 27,900.00 | 27,050.00 | 27,700.00 | 27,700.00 | 2.59% | 35,945,225 |
| Jun 30, 2026 | 27,100.00 | 27,150.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.18% | 26,887,344 |
| Jun 29, 2026 | 26,800.00 | 27,150.00 | 26,800.00 | 27,050.00 | 27,050.00 | 1.12% | 12,701,814 |
| Jun 26, 2026 | 26,750.00 | 26,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | 0.19% | 8,025,712 |
| Jun 25, 2026 | 26,450.00 | 26,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.56% | 5,894,243 |
| Jun 24, 2026 | 26,550.00 | 26,800.00 | 26,200.00 | 26,550.00 | 26,550.00 | - | 16,804,751 |
| Jun 23, 2026 | 26,150.00 | 27,250.00 | 26,050.00 | 26,550.00 | 26,550.00 | 2.12% | 28,923,900 |
| Jun 22, 2026 | 25,900.00 | 26,050.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.39% | 7,644,700 |
| Jun 19, 2026 | 26,300.00 | 26,400.00 | 25,850.00 | 25,900.00 | 25,900.00 | -1.89% | 15,027,044 |
| Jun 18, 2026 | 26,500.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.38% | 16,140,561 |
| Jun 17, 2026 | 26,350.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.57% | 19,949,160 |
| Jun 16, 2026 | 26,500.00 | 26,650.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 15,580,594 |
| Jun 15, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.96% | 19,777,867 |
| Jun 12, 2026 | 26,500.00 | 26,500.00 | 25,950.00 | 26,000.00 | 26,000.00 | - | 13,212,330 |
| Jun 11, 2026 | 25,900.00 | 26,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.19% | 8,793,452 |
| Jun 10, 2026 | 25,850.00 | 26,150.00 | 25,800.00 | 26,050.00 | 26,050.00 | 0.58% | 14,841,067 |
| Jun 9, 2026 | 25,600.00 | 26,050.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1.17% | 14,207,381 |
| Jun 8, 2026 | 26,150.00 | 26,250.00 | 25,600.00 | 25,600.00 | 25,600.00 | -3.21% | 14,740,921 |
| Jun 5, 2026 | 26,500.00 | 26,700.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.19% | 11,195,430 |
| Jun 4, 2026 | 26,550.00 | 26,600.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.19% | 8,749,106 |
| Jun 3, 2026 | 26,400.00 | 26,750.00 | 26,100.00 | 26,450.00 | 26,450.00 | - | 16,439,910 |
| Jun 2, 2026 | 26,950.00 | 27,100.00 | 26,200.00 | 26,450.00 | 26,450.00 | -1.86% | 16,408,549 |
| Jun 1, 2026 | 27,000.00 | 27,200.00 | 26,950.00 | 26,950.00 | 26,950.00 | -0.55% | 8,048,431 |
| May 29, 2026 | 27,200.00 | 27,400.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.73% | 14,163,670 |
| May 28, 2026 | 28,050.00 | 28,100.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.67% | 13,930,580 |
| May 27, 2026 | 27,650.00 | 28,250.00 | 27,550.00 | 28,050.00 | 28,050.00 | 1.63% | 32,186,887 |
| May 26, 2026 | 27,000.00 | 27,800.00 | 26,900.00 | 27,600.00 | 27,600.00 | 2.22% | 15,480,280 |
| May 25, 2026 | 26,800.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.75% | 11,198,752 |
| May 22, 2026 | 27,000.00 | 27,000.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.74% | 7,820,291 |
| May 21, 2026 | 26,900.00 | 27,150.00 | 26,550.00 | 27,000.00 | 27,000.00 | 1.12% | 23,580,830 |
| May 20, 2026 | 26,700.00 | 26,800.00 | 25,650.00 | 26,700.00 | 26,700.00 | -0.19% | 28,403,591 |
| May 19, 2026 | 27,500.00 | 27,500.00 | 26,750.00 | 26,750.00 | 26,750.00 | -2.55% | 19,322,060 |
| May 18, 2026 | 27,450.00 | 27,500.00 | 27,100.00 | 27,450.00 | 27,450.00 | -0.36% | 16,697,047 |
| May 15, 2026 | 28,200.00 | 28,250.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.13% | 12,757,340 |
| May 14, 2026 | 27,750.00 | 28,650.00 | 27,750.00 | 28,650.00 | 28,150.00 | 3.24% | 27,783,700 |
| May 13, 2026 | 28,000.00 | 28,150.00 | 27,700.00 | 27,750.00 | 27,265.71 | -0.36% | 26,840,680 |
| May 12, 2026 | 27,750.00 | 27,900.00 | 27,500.00 | 27,850.00 | 27,363.96 | 0.18% | 23,809,440 |
| May 11, 2026 | 27,900.00 | 28,100.00 | 27,800.00 | 27,800.00 | 27,314.83 | -0.54% | 19,108,190 |
| May 8, 2026 | 28,100.00 | 28,300.00 | 27,900.00 | 27,950.00 | 27,462.22 | -0.71% | 15,759,550 |
| May 7, 2026 | 28,000.00 | 28,250.00 | 27,800.00 | 28,150.00 | 27,658.73 | 0.54% | 18,727,470 |
| May 6, 2026 | 27,900.00 | 28,100.00 | 27,550.00 | 28,000.00 | 27,511.34 | - | 19,320,260 |
| May 5, 2026 | 26,900.00 | 28,000.00 | 26,500.00 | 28,000.00 | 27,511.34 | 3.90% | 22,255,930 |
| May 4, 2026 | 26,700.00 | 27,150.00 | 26,700.00 | 26,950.00 | 26,479.67 | 1.70% | 9,004,188 |
| Apr 29, 2026 | 26,800.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,037.52 | -1.85% | 24,847,200 |
| Apr 28, 2026 | 27,250.00 | 27,450.00 | 27,000.00 | 27,000.00 | 26,528.80 | -0.92% | 9,075,408 |
| Apr 24, 2026 | 27,400.00 | 27,600.00 | 27,200.00 | 27,250.00 | 26,774.43 | -0.55% | 10,006,940 |
| Apr 23, 2026 | 27,650.00 | 28,100.00 | 27,400.00 | 27,400.00 | 26,921.82 | -0.54% | 12,961,380 |
| Apr 22, 2026 | 27,600.00 | 27,850.00 | 27,400.00 | 27,550.00 | 27,069.20 | - | 21,268,590 |