Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17,504.95	17,696.26	17,361.47	17,696.26	13,409.29	11,806,269
2024-05-22	17,983.23	17,983.23	17,457.12	17,504.95	13,264.32	28,451,132
2024-05-21	17,983.23	18,028.64	17,801.58	17,983.23	12,868.99	30,314,018
2024-05-20	17,756.17	18,028.64	17,710.75	17,983.23	12,868.99	31,828,402
2024-05-17	17,619.93	17,665.34	17,483.69	17,619.93	12,609.01	15,590,653
2024-05-16	17,438.28	17,665.34	17,347.46	17,619.93	12,609.01	26,151,260
2024-05-15	17,483.69	17,483.69	17,302.04	17,302.04	12,381.53	13,238,096
2024-05-14	17,256.63	17,529.11	17,165.81	17,347.46	12,414.03	26,382,040
2024-05-13	16,847.92	17,165.81	16,757.10	17,074.98	12,219.04	21,090,080
2024-05-10	16,984.16	17,029.57	16,711.69	16,802.51	12,024.06	13,051,429
2024-05-09	16,938.75	17,120.40	16,802.51	17,029.57	12,186.54	12,289,763
2024-05-08	16,938.75	17,074.98	16,802.51	16,847.92	12,056.56	13,795,828
2024-05-07	17,029.57	17,120.40	16,847.92	17,074.98	12,219.04	9,337,124
2024-05-06	16,802.51	17,029.57	16,711.69	17,029.57	12,186.54	14,242,014
2024-05-03	16,711.69	16,802.51	16,666.27	16,711.69	11,959.06	13,320,527
2024-05-02	16,847.92	16,893.34	16,620.86	16,620.86	11,894.07	7,982,056
2024-04-26	16,711.69	16,893.34	16,620.86	16,847.92	12,056.56	10,402,424
2024-04-25	17,029.57	17,029.57	16,666.27	16,893.34	12,089.05	13,383,043
2024-04-24	16,802.51	17,029.57	16,711.69	16,893.34	12,089.05	16,476,848
2024-04-23	16,666.27	16,893.34	16,348.39	16,711.69	11,959.06	19,706,904
2024-04-22	16,711.69	16,893.34	16,575.45	16,620.86	11,894.07	10,944,022
2024-04-19	16,484.62	16,802.51	16,302.98	16,439.21	11,764.08	19,354,744
2024-04-17	17,211.22	17,302.04	16,484.62	16,484.62	11,796.57	16,630,997
2024-04-16	16,984.16	17,256.63	16,802.51	17,029.57	12,186.54	29,683,940
2024-04-15	17,801.58	17,983.23	16,711.69	16,893.34	12,089.05	35,727,988
2024-04-12	17,619.93	17,892.40	17,619.93	17,892.40	12,804.00	22,338,642
2024-04-11	17,574.52	17,801.58	17,529.11	17,574.52	12,576.51	12,043,101
2024-04-10	17,619.93	18,119.46	17,529.11	17,574.52	12,576.51	36,817,108
2024-04-09	17,574.52	17,619.93	17,392.87	17,574.52	12,576.51	11,783,708
2024-04-08	17,665.34	17,665.34	17,347.46	17,619.93	12,609.01	10,623,752
2024-04-05	17,347.46	17,665.34	17,256.63	17,665.34	12,641.51	13,998,502
2024-04-04	17,619.93	17,801.58	17,438.28	17,529.11	12,544.02	15,871,977
2024-04-03	17,574.52	17,710.75	17,483.69	17,574.52	12,576.51	20,506,382
2024-04-02	17,756.17	17,801.58	17,165.81	17,756.17	12,706.50	32,567,508
2024-04-01	17,801.58	17,937.82	17,665.34	17,846.99	12,771.50	14,729,541
2024-03-29	17,892.40	17,983.23	17,665.34	17,937.82	12,836.49	25,890,228
2024-03-28	17,846.99	17,983.23	17,710.75	17,846.99	12,771.50	18,517,076
2024-03-27	17,846.99	17,937.82	17,574.52	17,801.58	12,739.00	20,444,874
2024-03-26	17,165.81	17,801.58	17,165.81	17,801.58	12,739.00	46,853,004
2024-03-25	17,074.98	17,392.87	16,938.75	17,165.81	12,284.04	24,894,504
2024-03-22	17,165.81	17,256.63	16,938.75	17,074.98	12,219.04	18,867,218
2024-03-21	17,029.57	17,211.22	16,847.92	17,029.57	12,186.54	21,278,258
2024-03-20	16,530.04	16,938.75	16,530.04	16,938.75	12,121.55	14,500,776
2024-03-19	16,530.04	16,802.51	16,439.21	16,484.62	11,796.57	15,565,949
2024-03-18	16,938.75	16,984.16	16,302.98	16,530.04	11,829.07	29,389,128
2024-03-15	17,029.57	17,074.98	16,847.92	16,938.75	12,121.55	17,118,144
2024-03-14	17,347.46	17,347.46	16,938.75	17,074.98	12,219.04	12,078,266
2024-03-13	16,938.75	17,347.46	16,893.34	17,302.04	12,381.53	13,846,875
2024-03-12	16,847.92	17,029.57	16,802.51	16,847.92	12,056.56	13,813,348
2024-03-11	17,211.22	17,347.46	16,847.92	16,847.92	12,056.56	20,891,816
2024-03-08	17,665.34	17,710.75	17,211.22	17,256.63	12,349.03	37,488,908
2024-03-07	17,619.93	17,801.58	17,619.93	17,665.34	12,641.51	10,103,580
2024-03-06	17,983.23	18,028.64	17,529.11	17,619.93	12,609.01	14,557,116
2024-03-05	17,801.58	17,937.82	17,756.17	17,937.82	12,836.49	10,201,766
2024-03-04	17,983.23	17,983.23	17,801.58	17,801.58	12,739.00	16,371,730
2024-03-01	18,074.05	18,074.05	17,846.99	17,846.99	12,771.50	12,300,224
2024-02-29	18,255.70	18,346.52	17,846.99	18,074.05	12,933.99	21,572,564
2024-02-28	17,619.93	18,074.05	17,619.93	18,074.05	12,933.99	26,418,718
2024-02-27	17,574.52	17,710.75	17,438.28	17,574.52	12,576.51	22,387,924
2024-02-26	17,756.17	17,756.17	17,438.28	17,483.69	12,511.52	16,095,826

← NewerPage 11 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.