Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam
· Delayed Price · Currency is VND 29,850
-400 (-1.32%)
At close: Dec 5, 2025
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,250.00 | 30,300.00 | 29,800.00 | 29,850.00 | 29,850.00 | -1.32% | 18,325,691 |
| Dec 4, 2025 | 30,350.00 | 30,450.00 | 29,900.00 | 30,250.00 | 30,250.00 | - | 19,651,393 |
| Dec 3, 2025 | 29,150.00 | 30,300.00 | 29,000.00 | 30,250.00 | 30,250.00 | 4.67% | 35,689,944 |
| Dec 2, 2025 | 29,250.00 | 29,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.37% | 10,569,690 |
| Dec 1, 2025 | 29,050.00 | 29,550.00 | 28,850.00 | 29,300.00 | 29,300.00 | 0.17% | 16,131,380 |
| Nov 28, 2025 | 29,100.00 | 29,250.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.52% | 13,162,760 |
| Nov 27, 2025 | 29,050.00 | 29,500.00 | 28,800.00 | 29,100.00 | 29,100.00 | 0.34% | 18,576,790 |
| Nov 26, 2025 | 28,200.00 | 29,100.00 | 28,200.00 | 29,000.00 | 29,000.00 | 2.84% | 25,376,599 |
| Nov 25, 2025 | 28,950.00 | 29,000.00 | 28,100.00 | 28,200.00 | 28,200.00 | -2.76% | 14,636,327 |
| Nov 24, 2025 | 28,550.00 | 29,200.00 | 28,400.00 | 29,000.00 | 29,000.00 | 1.58% | 18,692,140 |
| Nov 21, 2025 | 28,350.00 | 28,700.00 | 28,000.00 | 28,550.00 | 28,550.00 | - | 18,221,665 |
| Nov 20, 2025 | 28,250.00 | 28,750.00 | 28,000.00 | 28,550.00 | 28,550.00 | 1.60% | 19,706,608 |
| Nov 19, 2025 | 28,700.00 | 28,750.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.43% | 16,887,710 |
| Nov 18, 2025 | 28,300.00 | 28,800.00 | 28,150.00 | 28,800.00 | 28,800.00 | 2.49% | 19,295,900 |
| Nov 17, 2025 | 27,950.00 | 28,400.00 | 27,850.00 | 28,100.00 | 28,100.00 | 1.08% | 18,409,130 |
| Nov 14, 2025 | 27,600.00 | 28,200.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.18% | 11,928,700 |
| Nov 13, 2025 | 28,300.00 | 28,350.00 | 27,750.00 | 27,750.00 | 27,750.00 | -0.89% | 14,433,920 |
| Nov 12, 2025 | 27,650.00 | 28,300.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.82% | 36,732,540 |
| Nov 11, 2025 | 27,750.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | - | 14,825,420 |
| Nov 10, 2025 | 27,400.00 | 28,200.00 | 27,400.00 | 27,500.00 | 27,500.00 | - | 30,916,000 |
| Nov 7, 2025 | 28,450.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | -3.51% | 24,082,870 |
| Nov 6, 2025 | 29,200.00 | 29,200.00 | 28,400.00 | 28,500.00 | 28,500.00 | -2.56% | 13,282,710 |
| Nov 5, 2025 | 29,000.00 | 29,450.00 | 28,800.00 | 29,250.00 | 29,250.00 | -0.85% | 13,700,740 |
| Nov 4, 2025 | 27,550.00 | 29,500.00 | 27,250.00 | 29,500.00 | 29,500.00 | 6.88% | 32,664,270 |
| Nov 3, 2025 | 29,050.00 | 29,050.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.83% | 24,971,330 |
| Oct 31, 2025 | 29,200.00 | 29,350.00 | 28,650.00 | 28,700.00 | 28,700.00 | -1.71% | 16,960,760 |
| Oct 30, 2025 | 30,250.00 | 30,250.00 | 28,950.00 | 29,200.00 | 29,200.00 | -2.18% | 22,809,860 |
| Oct 29, 2025 | 29,700.00 | 30,300.00 | 29,450.00 | 29,850.00 | 29,850.00 | 1.36% | 26,996,540 |
| Oct 28, 2025 | 28,200.00 | 29,450.00 | 28,050.00 | 29,450.00 | 29,450.00 | 4.06% | 26,984,590 |
| Oct 27, 2025 | 29,500.00 | 29,800.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.08% | 40,745,100 |
| Oct 24, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.67% | 24,270,630 |
| Oct 23, 2025 | 30,500.00 | 30,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.48% | 15,764,520 |
| Oct 22, 2025 | 30,450.00 | 30,450.00 | 29,400.00 | 30,450.00 | 30,450.00 | 0.33% | 28,329,180 |
| Oct 21, 2025 | 29,500.00 | 30,650.00 | 28,350.00 | 30,350.00 | 30,350.00 | 2.02% | 55,763,500 |
| Oct 20, 2025 | 31,550.00 | 31,800.00 | 29,750.00 | 29,750.00 | 29,750.00 | -6.89% | 53,154,860 |
| Oct 17, 2025 | 33,200.00 | 33,350.00 | 31,900.00 | 31,950.00 | 31,950.00 | -3.77% | 50,334,270 |
| Oct 16, 2025 | 33,800.00 | 33,900.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.48% | 30,974,030 |
| Oct 15, 2025 | 32,750.00 | 34,650.00 | 32,750.00 | 33,700.00 | 33,700.00 | 3.69% | 111,839,000 |
| Oct 14, 2025 | 31,900.00 | 32,850.00 | 31,900.00 | 32,500.00 | 32,500.00 | 2.52% | 57,949,350 |
| Oct 13, 2025 | 31,600.00 | 31,850.00 | 31,250.00 | 31,700.00 | 31,700.00 | -1.25% | 37,107,710 |
| Oct 10, 2025 | 32,300.00 | 32,350.00 | 31,700.00 | 32,100.00 | 32,100.00 | - | 38,784,120 |
| Oct 9, 2025 | 31,300.00 | 32,100.00 | 31,100.00 | 32,100.00 | 32,100.00 | 3.22% | 39,146,740 |
| Oct 8, 2025 | 31,400.00 | 31,650.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.16% | 29,335,700 |
| Oct 7, 2025 | 31,900.00 | 31,900.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.58% | 26,720,070 |
| Oct 6, 2025 | 30,250.00 | 31,550.00 | 30,000.00 | 31,550.00 | 31,550.00 | 6.95% | 48,606,830 |
| Oct 3, 2025 | 30,150.00 | 30,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.16% | 31,552,790 |
| Oct 2, 2025 | 31,100.00 | 31,500.00 | 30,150.00 | 30,150.00 | 30,150.00 | -2.43% | 31,886,620 |
| Oct 1, 2025 | 31,100.00 | 31,550.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.64% | 18,675,410 |
| Sep 30, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 31,100.00 | 31,100.00 | - | 34,403,350 |
| Sep 29, 2025 | 30,500.00 | 31,200.00 | 30,050.00 | 31,100.00 | 31,100.00 | 2.30% | 60,058,470 |
| Sep 26, 2025 | 30,950.00 | 31,100.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.78% | 55,872,620 |
| Sep 25, 2025 | 31,700.00 | 31,850.00 | 30,900.00 | 30,950.00 | 30,950.00 | -2.06% | 40,528,440 |
| Sep 24, 2025 | 30,100.00 | 31,600.00 | 29,550.00 | 31,600.00 | 31,600.00 | 5.69% | 52,061,400 |
| Sep 23, 2025 | 29,600.00 | 30,650.00 | 29,600.00 | 29,900.00 | 29,900.00 | 1.36% | 57,343,830 |
| Sep 22, 2025 | 30,350.00 | 30,400.00 | 29,300.00 | 29,500.00 | 29,500.00 | -2.96% | 55,263,430 |
| Sep 19, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.30% | 28,979,820 |
| Sep 18, 2025 | 31,100.00 | 31,250.00 | 30,300.00 | 30,800.00 | 30,800.00 | -0.65% | 26,862,540 |
| Sep 17, 2025 | 31,700.00 | 31,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.21% | 27,963,150 |
| Sep 16, 2025 | 31,550.00 | 32,850.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.48% | 84,835,640 |
| Sep 15, 2025 | 31,500.00 | 32,200.00 | 30,950.00 | 31,550.00 | 31,550.00 | -0.16% | 64,268,930 |
| Sep 12, 2025 | 32,100.00 | 32,300.00 | 31,550.00 | 31,600.00 | 31,600.00 | -2.02% | 24,082,080 |
| Sep 11, 2025 | 32,050.00 | 32,350.00 | 30,450.00 | 32,250.00 | 32,250.00 | -0.62% | 52,404,640 |
| Sep 10, 2025 | 32,850.00 | 32,950.00 | 31,800.00 | 32,450.00 | 32,450.00 | 0.15% | 24,452,150 |
| Sep 9, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 32,400.00 | 32,400.00 | 3.85% | 43,621,080 |
| Sep 8, 2025 | 33,300.00 | 33,350.00 | 31,200.00 | 31,200.00 | 31,200.00 | -6.87% | 62,295,980 |
| Sep 5, 2025 | 35,500.00 | 35,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -4.01% | 37,126,410 |
| Sep 4, 2025 | 34,700.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 1.16% | 45,264,300 |
| Sep 3, 2025 | 35,150.00 | 35,400.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.43% | 29,011,140 |
| Aug 29, 2025 | 34,000.00 | 36,300.00 | 33,650.00 | 35,000.00 | 35,000.00 | 2.94% | 65,936,710 |
| Aug 28, 2025 | 33,100.00 | 34,200.00 | 32,600.00 | 34,000.00 | 34,000.00 | 2.10% | 37,077,390 |
| Aug 27, 2025 | 34,500.00 | 34,700.00 | 32,500.00 | 33,300.00 | 33,300.00 | -2.92% | 90,917,750 |
| Aug 26, 2025 | 33,050.00 | 34,350.00 | 32,750.00 | 34,300.00 | 34,300.00 | 2.39% | 69,034,410 |
| Aug 25, 2025 | 35,950.00 | 36,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | -6.82% | 69,423,690 |
| Aug 22, 2025 | 38,000.00 | 38,250.00 | 35,950.00 | 35,950.00 | 35,950.00 | -6.99% | 75,606,560 |
| Aug 21, 2025 | 37,000.00 | 38,900.00 | 36,700.00 | 38,650.00 | 38,650.00 | 5.75% | 54,877,120 |
| Aug 20, 2025 | 35,600.00 | 36,550.00 | 33,700.00 | 36,550.00 | 36,550.00 | 6.87% | 119,482,500 |
| Aug 19, 2025 | 32,700.00 | 34,200.00 | 32,700.00 | 34,200.00 | 34,200.00 | 6.88% | 89,739,850 |
| Aug 18, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,000.00 | 32,000.00 | 2.89% | 46,850,830 |
| Aug 15, 2025 | 32,800.00 | 32,800.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.97% | 79,992,020 |
| Aug 14, 2025 | 29,400.00 | 30,800.00 | 29,200.00 | 30,800.00 | 30,800.00 | 6.94% | 72,119,770 |
| Aug 13, 2025 | 29,300.00 | 29,550.00 | 28,000.00 | 28,800.00 | 28,800.00 | -2.70% | 46,082,440 |
| Aug 12, 2025 | 29,600.00 | 29,800.00 | 29,200.00 | 29,600.00 | 29,600.00 | - | 42,571,330 |
| Aug 11, 2025 | 29,500.00 | 29,950.00 | 29,000.00 | 29,600.00 | 29,600.00 | 0.17% | 35,759,270 |
| Aug 8, 2025 | 29,500.00 | 29,550.00 | 28,000.00 | 29,550.00 | 29,550.00 | 2.07% | 48,568,640 |
| Aug 7, 2025 | 27,850.00 | 28,950.00 | 27,400.00 | 28,950.00 | 28,950.00 | 6.83% | 78,631,840 |
| Aug 6, 2025 | 26,550.00 | 27,100.00 | 26,300.00 | 27,100.00 | 27,100.00 | 2.26% | 28,586,270 |
| Aug 5, 2025 | 26,650.00 | 27,650.00 | 25,600.00 | 26,500.00 | 26,500.00 | 0.38% | 80,790,530 |
| Aug 4, 2025 | 25,250.00 | 26,400.00 | 25,250.00 | 26,400.00 | 26,400.00 | 2.33% | 40,725,680 |
| Aug 1, 2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 56,315,090 |
| Jul 31, 2025 | 25,800.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | 2.18% | 65,582,540 |
| Jul 30, 2025 | 23,800.00 | 25,250.00 | 23,500.00 | 25,250.00 | 25,250.00 | 6.99% | 86,082,440 |
| Jul 29, 2025 | 25,100.00 | 25,800.00 | 23,550.00 | 23,600.00 | 23,600.00 | -5.98% | 129,740,500 |
| Jul 28, 2025 | 24,350.00 | 25,150.00 | 24,000.00 | 25,100.00 | 25,100.00 | 4.37% | 58,384,290 |
| Jul 25, 2025 | 23,500.00 | 24,150.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 56,389,900 |
| Jul 24, 2025 | 23,900.00 | 23,900.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.64% | 48,172,360 |
| Jul 23, 2025 | 22,800.00 | 23,600.00 | 22,500.00 | 23,350.00 | 23,350.00 | 3.78% | 74,061,010 |
| Jul 22, 2025 | 22,150.00 | 22,600.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 41,758,540 |
| Jul 21, 2025 | 21,600.00 | 22,500.00 | 21,350.00 | 22,300.00 | 22,300.00 | 4.45% | 76,355,920 |
| Jul 18, 2025 | 20,900.00 | 21,650.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2.15% | 48,960,730 |
| Jul 17, 2025 | 21,000.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.24% | 49,705,790 |