Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 26,800
-200 (-0.74%)
At close: May 22, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 28,000.00 | 28,250.00 | 27,550.00 | 27,550.00 | 27,069.20 | -1.78% | 14,187,120 |
| Apr 20, 2026 | 28,500.00 | 28,500.00 | 28,050.00 | 28,050.00 | 27,560.47 | -0.71% | 16,374,830 |
| Apr 17, 2026 | 27,800.00 | 28,500.00 | 27,650.00 | 28,250.00 | 27,756.98 | 2.36% | 28,633,220 |
| Apr 16, 2026 | 27,300.00 | 27,900.00 | 27,000.00 | 27,600.00 | 27,118.32 | 0.91% | 16,830,000 |
| Apr 15, 2026 | 27,850.00 | 27,850.00 | 27,250.00 | 27,350.00 | 26,872.69 | - | 15,479,570 |
| Apr 14, 2026 | 27,300.00 | 27,750.00 | 27,100.00 | 27,350.00 | 26,872.69 | 1.67% | 19,940,150 |
| Apr 13, 2026 | 27,000.00 | 27,200.00 | 26,800.00 | 26,900.00 | 26,430.54 | -1.47% | 21,848,880 |
| Apr 10, 2026 | 27,500.00 | 27,900.00 | 27,300.00 | 27,300.00 | 26,823.56 | 0.74% | 21,719,480 |
| Apr 9, 2026 | 27,350.00 | 27,500.00 | 27,050.00 | 27,100.00 | 26,627.05 | -1.81% | 20,920,650 |
| Apr 8, 2026 | 27,200.00 | 27,750.00 | 26,650.00 | 27,600.00 | 27,118.32 | 5.95% | 27,039,070 |
| Apr 7, 2026 | 25,600.00 | 26,100.00 | 25,500.00 | 26,050.00 | 25,595.38 | 1.76% | 11,434,600 |
| Apr 6, 2026 | 25,800.00 | 25,950.00 | 25,500.00 | 25,600.00 | 25,153.23 | -0.78% | 17,299,010 |
| Apr 3, 2026 | 26,300.00 | 26,400.00 | 25,750.00 | 25,800.00 | 25,349.74 | -1.71% | 18,767,090 |
| Apr 2, 2026 | 26,600.00 | 26,600.00 | 26,000.00 | 26,250.00 | 25,791.88 | -2.05% | 12,783,810 |
| Apr 1, 2026 | 27,300.00 | 27,350.00 | 26,800.00 | 26,800.00 | 26,332.29 | 0.37% | 11,102,860 |
| Mar 31, 2026 | 26,400.00 | 26,900.00 | 26,250.00 | 26,700.00 | 26,234.03 | 2.30% | 29,205,320 |
| Mar 30, 2026 | 25,650.00 | 26,400.00 | 25,550.00 | 26,100.00 | 25,644.50 | -1.32% | 17,910,890 |
| Mar 27, 2026 | 26,000.00 | 26,550.00 | 25,900.00 | 26,450.00 | 25,988.39 | 0.95% | 13,052,120 |
| Mar 26, 2026 | 26,300.00 | 26,500.00 | 25,850.00 | 26,200.00 | 25,742.76 | -0.38% | 21,828,390 |
| Mar 25, 2026 | 25,950.00 | 26,400.00 | 25,550.00 | 26,300.00 | 25,841.01 | 4.16% | 23,594,380 |
| Mar 24, 2026 | 24,450.00 | 25,650.00 | 24,250.00 | 25,250.00 | 24,809.34 | 5.21% | 31,356,590 |
| Mar 23, 2026 | 24,900.00 | 24,900.00 | 23,900.00 | 24,000.00 | 23,581.15 | -4.19% | 24,361,760 |
| Mar 20, 2026 | 25,300.00 | 25,900.00 | 25,050.00 | 25,050.00 | 24,612.83 | -2.15% | 21,486,690 |
| Mar 19, 2026 | 25,250.00 | 25,800.00 | 24,950.00 | 25,600.00 | 25,153.23 | - | 23,998,250 |
| Mar 18, 2026 | 25,950.00 | 26,150.00 | 25,400.00 | 25,600.00 | 25,153.23 | -0.39% | 17,155,750 |
| Mar 17, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,251.48 | 0.78% | 12,137,180 |
| Mar 16, 2026 | 25,700.00 | 25,750.00 | 25,400.00 | 25,500.00 | 25,054.97 | -0.58% | 7,474,327 |
| Mar 13, 2026 | 25,400.00 | 26,000.00 | 25,000.00 | 25,650.00 | 25,202.36 | -0.39% | 19,754,010 |
| Mar 12, 2026 | 25,850.00 | 26,200.00 | 25,500.00 | 25,750.00 | 25,300.61 | -2.65% | 19,720,450 |
| Mar 11, 2026 | 25,500.00 | 26,500.00 | 25,400.00 | 26,450.00 | 25,988.39 | 3.73% | 18,084,290 |