Skip to main content
Vietnam Prosperity Joint Stock Commercial Bank (HOSE:VPB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,000
-250 (-0.92%)
At close: Apr 28, 2026

HOSE:VPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627,250.0027,450.0027,000.0027,000.0027,000.00-0.92%9,075,408
Apr 24, 202627,400.0027,600.0027,200.0027,250.0027,250.00-0.55%10,006,944
Apr 23, 202627,650.0028,100.0027,400.0027,400.0027,400.00-0.54%12,961,384
Apr 22, 202627,600.0027,850.0027,400.0027,550.0027,550.00-21,268,590
Apr 21, 202628,000.0028,250.0027,550.0027,550.0027,550.00-1.78%14,187,120
Apr 20, 202628,500.0028,500.0028,050.0028,050.0028,050.00-0.71%16,374,831
Apr 17, 202627,800.0028,500.0027,650.0028,250.0028,250.002.36%28,633,220
Apr 16, 202627,300.0027,900.0027,000.0027,600.0027,600.000.91%16,830,006
Apr 15, 202627,850.0027,850.0027,250.0027,350.0027,350.00-15,479,570
Apr 14, 202627,300.0027,750.0027,100.0027,350.0027,350.001.67%19,940,150
Apr 13, 202627,000.0027,200.0026,800.0026,900.0026,900.00-1.47%21,848,889
Apr 10, 202627,500.0027,900.0027,300.0027,300.0027,300.000.74%21,719,480
Apr 9, 202627,350.0027,500.0027,050.0027,100.0027,100.00-1.81%20,920,650
Apr 8, 202627,200.0027,750.0026,650.0027,600.0027,600.005.95%27,039,070
Apr 7, 202625,600.0026,100.0025,500.0026,050.0026,050.001.76%11,434,600
Apr 6, 202625,800.0025,950.0025,500.0025,600.0025,600.00-0.78%17,299,010
Apr 3, 202626,300.0026,400.0025,750.0025,800.0025,800.00-1.71%18,767,098
Apr 2, 202626,600.0026,600.0026,000.0026,250.0026,250.00-2.05%12,783,810
Apr 1, 202627,300.0027,350.0026,800.0026,800.0026,800.000.37%11,102,860
Mar 31, 202626,400.0026,900.0026,250.0026,700.0026,700.002.30%29,205,328
Mar 30, 202625,650.0026,400.0025,550.0026,100.0026,100.00-1.32%17,910,890
Mar 27, 202626,000.0026,550.0025,900.0026,450.0026,450.000.95%13,052,129
Mar 26, 202626,300.0026,500.0025,850.0026,200.0026,200.00-0.38%21,828,393
Mar 25, 202625,950.0026,400.0025,550.0026,300.0026,300.004.16%23,594,382
Mar 24, 202624,450.0025,650.0024,250.0025,250.0025,250.005.21%31,356,590
Mar 23, 202624,900.0024,900.0023,900.0024,000.0024,000.00-4.19%24,361,760
Mar 20, 202625,300.0025,900.0025,050.0025,050.0025,050.00-2.15%21,486,690
Mar 19, 202625,250.0025,800.0024,950.0025,600.0025,600.00-23,998,257
Mar 18, 202625,950.0026,150.0025,400.0025,600.0025,600.00-0.39%17,155,750
Mar 17, 202625,800.0026,400.0025,700.0025,700.0025,700.000.78%12,137,180
Mar 16, 202625,700.0025,750.0025,400.0025,500.0025,500.00-0.58%7,474,327
Mar 13, 202625,400.0026,000.0025,000.0025,650.0025,650.00-0.39%19,754,010
Mar 12, 202625,850.0026,200.0025,500.0025,750.0025,750.00-2.65%19,720,453
Mar 11, 202625,500.0026,500.0025,400.0026,450.0026,450.003.73%18,084,290
Mar 10, 202626,000.0026,000.0024,800.0025,500.0025,500.002.82%43,468,959
Mar 9, 202624,800.0025,200.0024,800.0024,800.0024,800.00-6.94%40,797,260
Mar 6, 202627,000.0027,000.0026,650.0026,650.0026,650.00-1.30%26,216,000
Mar 5, 202627,450.0028,100.0026,950.0027,000.0027,000.00-0.55%21,494,260
Mar 4, 202627,350.0027,650.0026,500.0027,150.0027,150.00-1.09%27,301,490
Mar 3, 202628,050.0028,450.0027,300.0027,450.0027,450.00-2.14%24,812,140
Mar 2, 202628,250.0028,700.0027,950.0028,050.0028,050.00-3.11%26,682,980
Feb 27, 202629,050.0029,450.0028,750.0028,950.0028,950.000.17%18,015,200
Feb 26, 202629,000.0029,200.0028,850.0028,900.0028,900.000.17%18,847,450
Feb 25, 202629,000.0029,500.0028,800.0028,850.0028,850.00-0.52%21,474,660
Feb 24, 202628,700.0029,150.0028,550.0029,000.0029,000.000.69%20,117,370
Feb 23, 202628,450.0029,150.0028,300.0028,800.0028,800.001.77%21,479,980
Feb 13, 202628,100.0028,300.0027,900.0028,300.0028,300.000.18%13,083,140
Feb 12, 202628,350.0028,500.0028,150.0028,250.0028,250.00-0.18%9,074,088
Feb 11, 202626,800.0028,300.0026,800.0028,300.0028,300.006.39%28,265,990
Feb 10, 202626,700.0027,300.0026,350.0026,600.0026,600.00-0.56%12,231,010
Feb 9, 202627,000.0027,150.0026,650.0026,750.0026,750.00-0.19%11,112,800
Feb 6, 202627,200.0027,250.0026,800.0026,800.0026,800.00-2.19%20,021,318
Feb 5, 202628,000.0028,050.0027,400.0027,400.0027,400.00-1.26%10,012,600
Feb 4, 202627,500.0027,800.0027,250.0027,750.0027,750.000.91%23,349,720
Feb 3, 202627,850.0028,000.0027,500.0027,500.0027,500.00-0.36%16,171,350
Feb 2, 202627,850.0028,000.0027,250.0027,600.0027,600.00-1.43%17,045,310
Jan 30, 202627,750.0028,000.0027,550.0028,000.0028,000.001.27%16,249,598
Jan 29, 202628,000.0028,150.0027,650.0027,650.0027,650.00-0.36%9,796,627
Jan 28, 202627,950.0028,300.0027,650.0027,750.0027,750.00-0.18%15,705,500
Jan 27, 202627,800.0028,100.0027,700.0027,800.0027,800.000.18%12,875,403
Jan 26, 202628,600.0028,650.0027,600.0027,750.0027,750.00-2.63%34,828,470
Jan 23, 202629,200.0029,300.0028,500.0028,500.0028,500.00-2.40%31,168,850
Jan 22, 202629,100.0029,400.0029,050.0029,200.0029,200.000.52%20,067,430
Jan 21, 202629,650.0029,650.0029,000.0029,050.0029,050.00-2.35%34,141,947
Jan 20, 202630,150.0030,950.0029,700.0029,750.0029,750.000.34%50,448,690
Jan 19, 202628,950.0029,800.0028,900.0029,650.0029,650.002.60%30,477,510
Jan 16, 202629,300.0029,450.0028,850.0028,900.0028,900.00-0.34%25,576,600
Jan 15, 202629,350.0029,400.0028,750.0029,000.0029,000.00-1.69%35,061,250
Jan 14, 202630,550.0030,800.0029,200.0029,500.0029,500.00-3.28%45,440,030
Jan 13, 202631,300.0031,450.0030,300.0030,500.0030,500.000.99%44,275,316
Jan 12, 202628,500.0030,200.0028,150.0030,200.0030,200.006.90%50,207,300
Jan 9, 202629,250.0029,650.0028,200.0028,250.0028,250.00-3.42%37,626,955
Jan 8, 202629,300.0029,750.0029,000.0029,250.0029,250.00-29,824,140
Jan 7, 202629,150.0029,750.0029,100.0029,250.0029,250.001.39%34,226,700
Jan 6, 202627,850.0028,900.0027,650.0028,850.0028,850.003.41%35,891,030
Jan 5, 202628,650.0028,800.0027,550.0027,900.0027,900.00-2.62%21,308,706
Dec 31, 202528,700.0029,000.0028,550.0028,650.0028,650.00-0.17%22,536,169
Dec 30, 202527,900.0029,100.0027,900.0028,700.0028,700.002.50%24,151,230
Dec 29, 202528,150.0028,300.0027,800.0028,000.0028,000.00-0.53%22,594,470
Dec 26, 202528,200.0028,850.0027,350.0028,150.0028,150.00-2.09%30,631,930
Dec 25, 202529,300.0029,700.0028,750.0028,750.0028,750.00-1.88%29,523,530
Dec 24, 202528,600.0029,300.0028,400.0029,300.0029,300.002.09%22,378,630
Dec 23, 202529,100.0029,400.0028,550.0028,700.0028,700.00-1.03%12,983,610
Dec 22, 202528,450.0029,000.0028,100.0029,000.0029,000.001.93%14,251,828
Dec 19, 202528,250.0028,450.0028,000.0028,450.0028,450.000.53%10,756,177
Dec 18, 202528,000.0028,300.0027,700.0028,300.0028,300.001.07%8,024,073
Dec 17, 202528,200.0028,300.0027,800.0028,000.0028,000.00-0.88%7,390,773
Dec 16, 202527,450.0028,300.0026,800.0028,250.0028,250.002.73%18,563,221
Dec 15, 202526,600.0027,500.0026,600.0027,500.0027,500.003.58%23,044,262
Dec 12, 202528,100.0028,200.0026,550.0026,550.0026,550.00-5.68%41,578,277
Dec 11, 202528,950.0029,000.0028,150.0028,150.0028,150.00-2.93%18,193,670
Dec 10, 202528,750.0029,100.0028,500.0029,000.0029,000.000.87%12,753,990
Dec 9, 202529,650.0029,700.0028,400.0028,750.0028,750.00-3.20%34,681,600
Dec 8, 202529,800.0030,250.0029,550.0029,700.0029,700.00-0.50%22,650,780
Dec 5, 202530,250.0030,300.0029,800.0029,850.0029,850.00-1.32%18,325,691
Dec 4, 202530,350.0030,450.0029,900.0030,250.0030,250.00-19,651,393
Dec 3, 202529,150.0030,300.0029,000.0030,250.0030,250.004.67%35,689,944
Dec 2, 202529,250.0029,250.0028,700.0028,900.0028,900.00-1.37%10,569,690
Dec 1, 202529,050.0029,550.0028,850.0029,300.0029,300.000.17%16,131,380
Nov 28, 202529,100.0029,250.0028,700.0029,250.0029,250.000.52%13,162,760