Vietnam Prosperity Joint Stock Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	17,217.98	17,313.64	17,170.16	17,217.98	13,046.88	9,500,852
2024-08-14	17,361.47	17,409.29	17,217.98	17,217.98	13,046.88	10,377,089
2024-08-13	17,313.64	17,409.29	17,170.16	17,361.47	13,155.60	13,414,932
2024-08-12	17,217.98	17,361.47	17,026.67	17,361.47	13,155.60	15,927,435
2024-08-09	17,074.50	17,313.64	17,026.67	17,217.98	13,046.88	13,491,943
2024-08-08	17,122.33	17,217.98	16,739.71	17,074.50	12,938.15	27,656,442
2024-08-07	17,600.61	17,600.61	17,217.98	17,217.98	13,046.88	17,063,444
2024-08-06	17,552.78	17,696.26	17,313.64	17,552.78	13,300.57	16,612,216
2024-08-05	17,600.61	17,791.92	17,170.16	17,361.47	13,155.60	36,023,680
2024-08-02	17,696.26	17,935.40	17,552.78	17,935.40	13,590.50	17,680,792
2024-08-01	18,318.02	18,318.02	17,648.43	17,744.09	13,445.53	19,721,902
2024-07-31	17,791.92	18,318.02	17,791.92	18,174.54	13,771.70	44,156,480
2024-07-30	17,600.61	17,887.57	17,504.95	17,744.09	13,445.53	16,133,512
2024-07-29	17,696.26	17,791.92	17,600.61	17,600.61	13,336.81	7,848,075
2024-07-26	17,600.61	17,696.26	17,504.95	17,600.61	13,336.81	9,766,420
2024-07-25	17,600.61	17,696.26	17,504.95	17,552.78	13,300.57	13,182,890
2024-07-24	17,552.78	17,791.92	17,409.29	17,696.26	13,409.29	16,847,660
2024-07-23	18,031.05	18,078.88	17,409.29	17,600.61	13,336.81	22,548,752
2024-07-22	17,983.23	18,222.37	17,839.74	17,983.23	13,626.74	19,973,732
2024-07-19	18,174.54	18,365.85	17,983.23	17,983.23	13,626.74	21,401,022
2024-07-18	18,174.54	18,270.19	17,839.74	18,222.37	13,807.94	20,036,880
2024-07-17	18,174.54	18,557.16	17,983.23	18,174.54	13,771.70	43,999,812
2024-07-16	18,078.88	18,270.19	17,983.23	18,174.54	13,771.70	22,033,244
2024-07-15	18,222.37	18,270.19	17,887.57	17,983.23	13,626.74	20,332,446
2024-07-12	18,270.19	18,365.85	18,126.71	18,174.54	13,771.70	20,233,504
2024-07-11	18,365.85	18,700.64	18,222.37	18,222.37	13,807.94	31,795,756
2024-07-10	18,652.81	18,700.64	18,365.85	18,365.85	13,916.67	19,112,620
2024-07-09	18,365.85	18,604.99	18,174.54	18,557.16	14,061.63	40,346,512
2024-07-08	18,365.85	18,461.50	18,174.54	18,222.37	13,807.94	20,363,452
2024-07-05	18,222.37	18,461.50	18,174.54	18,318.02	13,880.43	23,229,878
2024-07-04	18,318.02	18,604.99	18,222.37	18,222.37	13,807.94	33,082,260
2024-07-03	18,174.54	18,365.85	17,935.40	18,174.54	13,771.70	25,371,064
2024-07-02	18,174.54	18,365.85	17,983.23	18,126.71	13,735.46	20,700,990
2024-07-01	17,839.74	18,222.37	17,696.26	18,174.54	13,771.70	20,822,116
2024-06-28	18,126.71	18,461.50	17,791.92	17,839.74	13,518.01	52,333,020
2024-06-27	18,174.54	18,222.37	17,887.57	18,174.54	13,771.70	31,613,376
2024-06-26	18,174.54	18,270.19	17,744.09	18,174.54	13,771.70	34,311,664
2024-06-25	18,031.05	18,365.85	18,031.05	18,174.54	13,771.70	24,619,356
2024-06-24	18,604.99	18,748.47	18,031.05	18,031.05	13,662.98	57,062,208
2024-06-21	18,844.13	18,987.61	18,509.33	18,748.47	14,206.60	61,726,736
2024-06-20	18,318.02	18,939.78	18,174.54	18,844.13	14,279.08	83,240,312
2024-06-19	17,839.74	18,365.85	17,600.61	18,174.54	13,771.70	64,777,312
2024-06-18	17,983.23	18,270.19	17,791.92	17,791.92	13,481.77	44,481,920
2024-06-17	17,887.57	18,222.37	17,648.43	17,935.40	13,590.50	33,675,912
2024-06-14	18,604.99	18,652.81	17,887.57	17,887.57	13,554.26	45,320,092
2024-06-13	18,652.81	18,939.78	18,413.68	18,604.99	14,097.87	55,779,992
2024-06-12	17,504.95	18,557.16	17,361.47	18,557.16	14,061.63	88,143,440
2024-06-11	17,409.29	17,552.78	17,265.81	17,504.95	13,264.32	39,173,448
2024-06-10	17,265.81	17,409.29	17,217.98	17,265.81	13,083.12	13,229,777
2024-06-07	17,457.12	17,457.12	17,170.16	17,217.98	13,046.88	12,549,912
2024-06-06	17,361.47	17,457.12	17,170.16	17,313.64	13,119.36	20,939,712
2024-06-05	17,409.29	17,504.95	17,313.64	17,313.64	13,119.36	14,875,496
2024-06-04	17,600.61	17,600.61	17,361.47	17,409.29	13,191.84	11,517,635
2024-06-03	17,313.64	17,648.43	17,265.81	17,504.95	13,264.32	17,661,130
2024-05-31	17,170.16	17,265.81	17,122.33	17,217.98	13,046.88	7,193,039
2024-05-30	17,217.98	17,217.98	16,931.02	17,170.16	13,010.64	13,181,504
2024-05-29	17,313.64	17,313.64	17,170.16	17,265.81	13,083.12	10,449,941
2024-05-28	17,313.64	17,409.29	17,217.98	17,265.81	13,083.12	10,595,897
2024-05-27	17,361.47	17,361.47	17,170.16	17,217.98	13,046.88	9,328,301
2024-05-24	17,600.61	17,696.26	17,217.98	17,217.98	13,046.88	24,654,016

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	500.0000 VND
2025-05-15	500.0000 VND
2024-05-22	999.9999 VND
2023-11-09	999.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.