Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam
· Delayed Price · Currency is VND 24,800
-1,850 (-6.94%)
At close: Mar 9, 2026
HOSE:VPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24,800.00 | 25,200.00 | 24,800.00 | 24,800.00 | 24,800.00 | -6.94% | 40,797,260 |
| Mar 6, 2026 | 27,000.00 | 27,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.30% | 26,216,000 |
| Mar 5, 2026 | 27,450.00 | 28,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | -0.55% | 21,494,260 |
| Mar 4, 2026 | 27,350.00 | 27,650.00 | 26,500.00 | 27,150.00 | 27,150.00 | -1.09% | 27,301,490 |
| Mar 3, 2026 | 28,050.00 | 28,450.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.14% | 24,812,140 |
| Mar 2, 2026 | 28,250.00 | 28,700.00 | 27,950.00 | 28,050.00 | 28,050.00 | -3.11% | 26,682,980 |
| Feb 27, 2026 | 29,050.00 | 29,450.00 | 28,750.00 | 28,950.00 | 28,950.00 | 0.17% | 18,015,200 |
| Feb 26, 2026 | 29,000.00 | 29,200.00 | 28,850.00 | 28,900.00 | 28,900.00 | 0.17% | 18,847,450 |
| Feb 25, 2026 | 29,000.00 | 29,500.00 | 28,800.00 | 28,850.00 | 28,850.00 | -0.52% | 21,474,660 |
| Feb 24, 2026 | 28,700.00 | 29,150.00 | 28,550.00 | 29,000.00 | 29,000.00 | 0.69% | 20,117,370 |
| Feb 23, 2026 | 28,450.00 | 29,150.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1.77% | 21,479,980 |
| Feb 13, 2026 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.18% | 13,083,140 |
| Feb 12, 2026 | 28,350.00 | 28,500.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.18% | 9,074,088 |
| Feb 11, 2026 | 26,800.00 | 28,300.00 | 26,800.00 | 28,300.00 | 28,300.00 | 6.39% | 28,265,990 |
| Feb 10, 2026 | 26,700.00 | 27,300.00 | 26,350.00 | 26,600.00 | 26,600.00 | -0.56% | 12,231,010 |
| Feb 9, 2026 | 27,000.00 | 27,150.00 | 26,650.00 | 26,750.00 | 26,750.00 | -0.19% | 11,112,800 |
| Feb 6, 2026 | 27,200.00 | 27,250.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.19% | 20,021,318 |
| Feb 5, 2026 | 28,000.00 | 28,050.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 10,012,600 |
| Feb 4, 2026 | 27,500.00 | 27,800.00 | 27,250.00 | 27,750.00 | 27,750.00 | 0.91% | 23,349,720 |
| Feb 3, 2026 | 27,850.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 16,171,350 |
| Feb 2, 2026 | 27,850.00 | 28,000.00 | 27,250.00 | 27,600.00 | 27,600.00 | -1.43% | 17,045,310 |
| Jan 30, 2026 | 27,750.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 1.27% | 16,249,598 |
| Jan 29, 2026 | 28,000.00 | 28,150.00 | 27,650.00 | 27,650.00 | 27,650.00 | -0.36% | 9,796,627 |
| Jan 28, 2026 | 27,950.00 | 28,300.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.18% | 15,705,500 |
| Jan 27, 2026 | 27,800.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.18% | 12,875,403 |
| Jan 26, 2026 | 28,600.00 | 28,650.00 | 27,600.00 | 27,750.00 | 27,750.00 | -2.63% | 34,828,470 |
| Jan 23, 2026 | 29,200.00 | 29,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.40% | 31,168,850 |
| Jan 22, 2026 | 29,100.00 | 29,400.00 | 29,050.00 | 29,200.00 | 29,200.00 | 0.52% | 20,067,430 |
| Jan 21, 2026 | 29,650.00 | 29,650.00 | 29,000.00 | 29,050.00 | 29,050.00 | -2.35% | 34,141,947 |
| Jan 20, 2026 | 30,150.00 | 30,950.00 | 29,700.00 | 29,750.00 | 29,750.00 | 0.34% | 50,448,690 |
| Jan 19, 2026 | 28,950.00 | 29,800.00 | 28,900.00 | 29,650.00 | 29,650.00 | 2.60% | 30,477,510 |
| Jan 16, 2026 | 29,300.00 | 29,450.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.34% | 25,576,600 |
| Jan 15, 2026 | 29,350.00 | 29,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | -1.69% | 35,061,250 |
| Jan 14, 2026 | 30,550.00 | 30,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | -3.28% | 45,440,030 |
| Jan 13, 2026 | 31,300.00 | 31,450.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.99% | 44,275,316 |
| Jan 12, 2026 | 28,500.00 | 30,200.00 | 28,150.00 | 30,200.00 | 30,200.00 | 6.90% | 50,207,300 |
| Jan 9, 2026 | 29,250.00 | 29,650.00 | 28,200.00 | 28,250.00 | 28,250.00 | -3.42% | 37,626,955 |
| Jan 8, 2026 | 29,300.00 | 29,750.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 29,824,140 |
| Jan 7, 2026 | 29,150.00 | 29,750.00 | 29,100.00 | 29,250.00 | 29,250.00 | 1.39% | 34,226,700 |
| Jan 6, 2026 | 27,850.00 | 28,900.00 | 27,650.00 | 28,850.00 | 28,850.00 | 3.41% | 35,891,030 |
| Jan 5, 2026 | 28,650.00 | 28,800.00 | 27,550.00 | 27,900.00 | 27,900.00 | -2.62% | 21,308,706 |
| Dec 31, 2025 | 28,700.00 | 29,000.00 | 28,550.00 | 28,650.00 | 28,650.00 | -0.17% | 22,536,169 |
| Dec 30, 2025 | 27,900.00 | 29,100.00 | 27,900.00 | 28,700.00 | 28,700.00 | 2.50% | 24,151,230 |
| Dec 29, 2025 | 28,150.00 | 28,300.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.53% | 22,594,470 |
| Dec 26, 2025 | 28,200.00 | 28,850.00 | 27,350.00 | 28,150.00 | 28,150.00 | -2.09% | 30,631,930 |
| Dec 25, 2025 | 29,300.00 | 29,700.00 | 28,750.00 | 28,750.00 | 28,750.00 | -1.88% | 29,523,530 |
| Dec 24, 2025 | 28,600.00 | 29,300.00 | 28,400.00 | 29,300.00 | 29,300.00 | 2.09% | 22,378,630 |
| Dec 23, 2025 | 29,100.00 | 29,400.00 | 28,550.00 | 28,700.00 | 28,700.00 | -1.03% | 12,983,610 |
| Dec 22, 2025 | 28,450.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 1.93% | 14,251,828 |
| Dec 19, 2025 | 28,250.00 | 28,450.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.53% | 10,756,177 |
| Dec 18, 2025 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.07% | 8,024,073 |
| Dec 17, 2025 | 28,200.00 | 28,300.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.88% | 7,390,773 |
| Dec 16, 2025 | 27,450.00 | 28,300.00 | 26,800.00 | 28,250.00 | 28,250.00 | 2.73% | 18,563,221 |
| Dec 15, 2025 | 26,600.00 | 27,500.00 | 26,600.00 | 27,500.00 | 27,500.00 | 3.58% | 23,044,262 |
| Dec 12, 2025 | 28,100.00 | 28,200.00 | 26,550.00 | 26,550.00 | 26,550.00 | -5.68% | 41,578,277 |
| Dec 11, 2025 | 28,950.00 | 29,000.00 | 28,150.00 | 28,150.00 | 28,150.00 | -2.93% | 18,193,670 |
| Dec 10, 2025 | 28,750.00 | 29,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.87% | 12,753,990 |
| Dec 9, 2025 | 29,650.00 | 29,700.00 | 28,400.00 | 28,750.00 | 28,750.00 | -3.20% | 34,681,600 |
| Dec 8, 2025 | 29,800.00 | 30,250.00 | 29,550.00 | 29,700.00 | 29,700.00 | -0.50% | 22,650,780 |
| 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 |