Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 21,200
-350 (-1.62%)
At close: Nov 3, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,750.00 | 21,950.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.62% | 21,419,109 |
| Nov 2, 2026 | 22,700.00 | 22,750.00 | 21,550.00 | 21,550.00 | 21,550.00 | -6.10% | 23,064,051 |
| Oct 30, 2026 | 22,850.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | -1.08% | 16,408,087 |
| Oct 29, 2026 | 23,500.00 | 23,550.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 17,818,701 |
| Oct 28, 2026 | 23,050.00 | 23,500.00 | 22,850.00 | 23,500.00 | 23,500.00 | 1.29% | 12,416,461 |
| Oct 27, 2026 | 23,600.00 | 23,650.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.69% | 18,260,010 |
| Oct 26, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.07% | 9,499,767 |
| Oct 23, 2026 | 23,850.00 | 24,100.00 | 23,650.00 | 24,100.00 | 24,100.00 | 0.63% | 14,762,754 |
| Oct 22, 2026 | 24,000.00 | 24,100.00 | 23,750.00 | 23,950.00 | 23,950.00 | -0.21% | 15,368,471 |
| Oct 21, 2026 | 24,000.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | - | 17,831,781 |
| Oct 20, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | - | 18,613,891 |
| Oct 19, 2026 | 24,600.00 | 24,800.00 | 23,150.00 | 24,000.00 | 24,000.00 | -2.04% | 36,796,088 |
| Oct 16, 2026 | 24,400.00 | 24,500.00 | 24,250.00 | 24,500.00 | 24,500.00 | 0.20% | 21,208,290 |
| Oct 15, 2026 | 24,200.00 | 24,700.00 | 24,150.00 | 24,450.00 | 24,450.00 | 0.41% | 21,673,870 |
| Oct 14, 2026 | 24,200.00 | 24,450.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.20% | 13,341,491 |
| Oct 13, 2026 | 24,350.00 | 24,500.00 | 23,950.00 | 24,400.00 | 24,400.00 | - | 16,366,013 |
| Oct 12, 2026 | 23,800.00 | 24,950.00 | 23,800.00 | 24,400.00 | 24,400.00 | 2.52% | 31,611,457 |
| Oct 9, 2026 | 23,300.00 | 23,950.00 | 23,250.00 | 23,800.00 | 23,800.00 | 1.49% | 20,169,465 |
| Oct 8, 2026 | 23,200.00 | 23,550.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.21% | 15,817,381 |
| Oct 7, 2026 | 23,200.00 | 23,550.00 | 22,950.00 | 23,400.00 | 23,400.00 | 0.86% | 29,093,141 |
| Oct 6, 2026 | 22,950.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 0.87% | 12,305,369 |
| Oct 5, 2026 | 22,800.00 | 23,000.00 | 22,200.00 | 23,000.00 | 23,000.00 | 0.44% | 15,650,328 |
| Oct 2, 2026 | 23,200.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.72% | 13,950,744 |
| Oct 1, 2026 | 23,400.00 | 23,500.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.43% | 22,441,643 |
| Sep 30, 2026 | 22,950.00 | 23,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 31,845,256 |
| Sep 29, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,950.00 | - | 32,653,712 |
| Sep 28, 2026 | 23,150.00 | 23,200.00 | 22,450.00 | 22,950.00 | 22,950.00 | -0.22% | 24,761,441 |
| Sep 25, 2026 | 22,000.00 | 23,600.00 | 22,000.00 | 23,000.00 | 23,000.00 | 4.07% | 48,277,134 |
| Sep 24, 2026 | 22,250.00 | 22,550.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.20% | 22,822,128 |
| Sep 23, 2026 | 22,095.98 | 22,254.66 | 21,897.63 | 22,056.31 | 22,056.31 | -0.71% | 41,629,681 |
| Sep 22, 2026 | 22,492.67 | 22,532.34 | 22,095.98 | 22,214.99 | 22,214.99 | -1.58% | 20,850,499 |
| Sep 21, 2026 | 22,095.98 | 22,572.01 | 21,897.63 | 22,572.01 | 22,572.01 | 3.64% | 49,017,926 |
| Sep 18, 2026 | 22,453.00 | 23,048.05 | 21,778.62 | 21,778.62 | 21,778.62 | -2.66% | 78,435,842 |
| Sep 17, 2026 | 21,699.28 | 22,373.67 | 21,699.28 | 22,373.67 | 22,373.66 | 2.17% | 43,423,114 |
| Sep 16, 2026 | 21,937.30 | 21,976.97 | 21,659.61 | 21,897.63 | 21,897.63 | -0.18% | 25,550,816 |
| Sep 15, 2026 | 21,738.95 | 22,056.31 | 21,659.61 | 21,937.30 | 21,937.30 | 1.65% | 30,712,117 |
| Sep 14, 2026 | 21,381.92 | 21,778.62 | 21,302.59 | 21,580.27 | 21,580.27 | 0.93% | 32,419,160 |
| Sep 11, 2026 | 21,778.62 | 21,897.63 | 21,302.59 | 21,381.92 | 21,381.92 | -2.00% | 34,707,617 |
| Sep 10, 2026 | 21,659.61 | 21,897.63 | 21,540.60 | 21,818.29 | 21,818.29 | 0.36% | 17,302,799 |
| Sep 9, 2026 | 21,699.28 | 21,857.96 | 21,619.94 | 21,738.95 | 21,738.95 | - | 17,034,692 |
| Sep 8, 2026 | 21,659.61 | 21,857.96 | 21,461.26 | 21,738.95 | 21,738.95 | 0.37% | 24,586,583 |
| Sep 7, 2026 | 22,135.65 | 22,373.67 | 21,659.61 | 21,659.61 | 21,659.61 | -1.80% | 26,905,861 |
| Sep 4, 2026 | 21,381.92 | 22,056.31 | 21,381.92 | 22,056.31 | 22,056.31 | 3.15% | 35,890,019 |
| Sep 3, 2026 | 21,738.95 | 21,818.29 | 21,381.92 | 21,381.92 | 21,381.92 | -3.06% | 27,483,048 |
| Aug 28, 2026 | 21,500.93 | 22,135.65 | 21,500.93 | 22,056.31 | 22,056.31 | 1.46% | 38,618,799 |
| Aug 27, 2026 | 21,183.58 | 21,778.62 | 21,183.58 | 21,738.95 | 21,738.95 | 2.43% | 37,787,300 |
| Aug 26, 2026 | 20,826.55 | 21,262.92 | 20,707.54 | 21,223.25 | 21,223.25 | 1.33% | 31,749,126 |
| Aug 25, 2026 | 20,866.22 | 21,143.91 | 20,747.21 | 20,945.56 | 20,945.56 | 0.19% | 30,246,162 |
| Aug 24, 2026 | 20,707.54 | 21,024.90 | 20,548.86 | 20,905.89 | 20,905.89 | 2.53% | 24,426,865 |
| Aug 21, 2026 | 19,755.47 | 20,390.18 | 19,636.46 | 20,390.18 | 20,390.18 | 3.21% | 17,546,371 |