Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 22,056
-159 (-0.71%)
At close: Sep 23, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,350.00 | 28,400.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.58% | 16,542,627 |
| Sep 21, 2026 | 27,850.00 | 28,450.00 | 27,600.00 | 28,450.00 | 28,450.00 | 3.64% | 38,890,449 |
| Sep 18, 2026 | 28,300.00 | 29,050.00 | 27,450.00 | 27,450.00 | 27,450.00 | -2.66% | 62,230,399 |
| Sep 17, 2026 | 27,350.00 | 28,200.00 | 27,350.00 | 28,200.00 | 28,200.00 | 2.17% | 34,451,568 |
| Sep 16, 2026 | 27,650.00 | 27,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 20,271,823 |
| Sep 15, 2026 | 27,400.00 | 27,800.00 | 27,300.00 | 27,650.00 | 27,650.00 | 1.65% | 24,366,760 |
| Sep 14, 2026 | 26,950.00 | 27,450.00 | 26,850.00 | 27,200.00 | 27,200.00 | 0.93% | 25,721,115 |
| Sep 11, 2026 | 27,450.00 | 27,600.00 | 26,850.00 | 26,950.00 | 26,950.00 | -2.00% | 27,536,759 |
| Sep 10, 2026 | 27,300.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.36% | 13,727,909 |
| Sep 9, 2026 | 27,350.00 | 27,550.00 | 27,250.00 | 27,400.00 | 27,400.00 | - | 13,515,195 |
| Sep 8, 2026 | 27,300.00 | 27,550.00 | 27,050.00 | 27,400.00 | 27,400.00 | 0.37% | 19,506,808 |
| Sep 7, 2026 | 27,900.00 | 28,200.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.80% | 21,346,905 |
| Sep 4, 2026 | 26,950.00 | 27,800.00 | 26,950.00 | 27,800.00 | 27,800.00 | 3.15% | 28,474,868 |
| Sep 3, 2026 | 27,400.00 | 27,500.00 | 26,950.00 | 26,950.00 | 26,950.00 | -3.06% | 21,804,841 |
| Aug 28, 2026 | 27,100.00 | 27,900.00 | 27,100.00 | 27,800.00 | 27,800.00 | 1.46% | 30,639,861 |
| Aug 27, 2026 | 26,700.00 | 27,450.00 | 26,700.00 | 27,400.00 | 27,400.00 | 2.43% | 29,980,156 |
| Aug 26, 2026 | 26,250.00 | 26,800.00 | 26,100.00 | 26,750.00 | 26,750.00 | 1.33% | 25,189,515 |
| Aug 25, 2026 | 26,300.00 | 26,650.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.19% | 23,997,075 |
| Aug 24, 2026 | 26,100.00 | 26,500.00 | 25,900.00 | 26,350.00 | 26,350.00 | 2.53% | 19,380,089 |
| Aug 21, 2026 | 24,900.00 | 25,700.00 | 24,750.00 | 25,700.00 | 25,700.00 | 3.21% | 13,921,150 |
| Aug 20, 2026 | 24,900.00 | 25,050.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.20% | 15,131,630 |
| Aug 19, 2026 | 24,800.00 | 24,950.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.20% | 9,834,912 |
| Aug 18, 2026 | 24,750.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,900.00 | 0.61% | 18,846,370 |
| Aug 17, 2026 | 24,900.00 | 25,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | -1.39% | 16,897,280 |
| Aug 14, 2026 | 25,100.00 | 25,350.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.99% | 14,969,590 |
| Aug 13, 2026 | 25,750.00 | 25,800.00 | 25,200.00 | 25,350.00 | 25,350.00 | -1.36% | 15,700,580 |
| Aug 12, 2026 | 25,550.00 | 25,800.00 | 25,350.00 | 25,700.00 | 25,700.00 | 0.78% | 11,173,210 |
| Aug 11, 2026 | 25,900.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.35% | 10,682,250 |
| Aug 10, 2026 | 25,100.00 | 25,850.00 | 25,100.00 | 25,850.00 | 25,850.00 | 3.40% | 18,303,720 |
| Aug 7, 2026 | 24,900.00 | 25,100.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.60% | 25,015,528 |
| Aug 6, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.37% | 14,614,997 |
| Aug 5, 2026 | 25,600.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.58% | 19,437,510 |
| Aug 4, 2026 | 25,600.00 | 25,650.00 | 25,350.00 | 25,650.00 | 25,650.00 | 0.59% | 11,516,665 |
| Aug 3, 2026 | 24,900.00 | 25,600.00 | 24,900.00 | 25,500.00 | 25,500.00 | 2.82% | 13,625,085 |
| Jul 31, 2026 | 25,200.00 | 25,500.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 13,199,539 |
| Jul 30, 2026 | 24,500.00 | 25,050.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.67% | 14,337,426 |
| Jul 29, 2026 | 24,350.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.02% | 10,080,857 |
| Jul 28, 2026 | 24,100.00 | 24,700.00 | 23,950.00 | 24,600.00 | 24,600.00 | 0.20% | 15,518,957 |
| Jul 27, 2026 | 24,900.00 | 25,000.00 | 24,350.00 | 24,550.00 | 24,550.00 | -1.60% | 13,382,201 |
| Jul 24, 2026 | 24,400.00 | 24,950.00 | 24,350.00 | 24,950.00 | 24,950.00 | -0.20% | 12,431,821 |
| Jul 23, 2026 | 24,850.00 | 25,150.00 | 24,000.00 | 25,000.00 | 25,000.00 | - | 19,647,573 |
| Jul 22, 2026 | 25,350.00 | 25,550.00 | 24,450.00 | 25,000.00 | 25,000.00 | -1.38% | 26,732,040 |
| Jul 21, 2026 | 24,800.00 | 25,450.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.40% | 13,692,620 |
| Jul 20, 2026 | 25,150.00 | 25,250.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.29% | 5,035,919 |
| Jul 17, 2026 | 25,950.00 | 26,550.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.58% | 12,768,511 |
| Jul 16, 2026 | 25,800.00 | 26,250.00 | 25,050.00 | 26,000.00 | 26,000.00 | 0.78% | 23,105,769 |
| Jul 15, 2026 | 26,500.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.64% | 12,967,770 |
| Jul 14, 2026 | 26,250.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | 0.38% | 14,513,690 |
| Jul 13, 2026 | 26,450.00 | 26,450.00 | 25,800.00 | 26,400.00 | 26,400.00 | -1.12% | 21,940,644 |
| Jul 10, 2026 | 27,200.00 | 27,250.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.02% | 15,592,951 |