Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam · Delayed Price · Currency is VND 25,350
-350 (-1.36%)
At close: Aug 13, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 27,650.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.80% | 12,273,662 |
| Jul 8, 2026 | 27,600.00 | 28,100.00 | 27,500.00 | 27,750.00 | 27,750.00 | 0.54% | 24,368,819 |
| Jul 7, 2026 | 27,350.00 | 27,700.00 | 27,250.00 | 27,600.00 | 27,600.00 | 0.55% | 13,658,095 |
| Jul 6, 2026 | 27,800.00 | 27,950.00 | 26,950.00 | 27,450.00 | 27,450.00 | -1.26% | 14,592,882 |
| 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 |