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 |