Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	17,892.40	18,391.94	17,710.75	17,710.75	12,674.01	53,101,872
2024-02-22	17,983.23	18,074.05	17,801.58	17,892.40	12,804.00	13,286,748
2024-02-21	17,801.58	18,164.88	17,801.58	17,937.82	12,836.49	22,157,144
2024-02-20	17,892.40	17,937.82	17,710.75	17,801.58	12,739.00	20,475,250
2024-02-19	18,028.64	18,119.46	17,846.99	17,983.23	12,868.99	13,924,894
2024-02-16	18,119.46	18,119.46	17,892.40	18,028.64	12,901.49	9,232,132
2024-02-15	17,801.58	18,301.11	17,801.58	17,983.23	12,868.99	24,404,204
2024-02-07	17,574.52	17,801.58	17,529.11	17,801.58	12,739.00	13,514,882
2024-02-06	17,529.11	17,619.93	17,438.28	17,529.11	12,544.02	7,317,442
2024-02-05	17,120.40	17,665.34	17,120.40	17,438.28	12,479.02	13,524,714
2024-02-02	17,392.87	17,438.28	17,074.98	17,074.98	12,219.04	21,074,448
2024-02-01	17,574.52	17,574.52	17,347.46	17,392.87	12,446.52	8,201,620
2024-01-31	17,846.99	17,892.40	17,392.87	17,619.93	12,609.01	25,210,362
2024-01-30	17,846.99	18,028.64	17,846.99	17,892.40	12,804.00	8,577,222
2024-01-29	17,937.82	17,937.82	17,756.17	17,937.82	12,836.49	6,093,582
2024-01-26	17,892.40	17,937.82	17,846.99	17,937.82	12,836.49	9,511,439
2024-01-25	17,846.99	17,892.40	17,756.17	17,846.99	12,771.50	6,304,575
2024-01-24	17,892.40	17,983.23	17,756.17	17,846.99	12,771.50	9,335,738
2024-01-23	18,028.64	18,074.05	17,846.99	17,892.40	12,804.00	13,816,499
2024-01-22	18,028.64	18,119.46	17,892.40	17,983.23	12,868.99	20,336,732
2024-01-19	17,756.17	17,937.82	17,756.17	17,892.40	12,804.00	20,897,740
2024-01-18	17,619.93	17,756.17	17,529.11	17,710.75	12,674.01	10,647,826
2024-01-17	17,665.34	17,756.17	17,483.69	17,529.11	12,544.02	15,041,996
2024-01-16	17,529.11	17,665.34	17,438.28	17,665.34	12,641.51	12,091,752
2024-01-15	17,983.23	17,983.23	17,574.52	17,574.52	12,576.51	14,293,438
2024-01-12	17,665.34	17,937.82	17,529.11	17,846.99	12,771.50	31,536,112
2024-01-11	17,983.23	18,028.64	17,756.17	17,846.99	12,771.50	22,608,748
2024-01-10	17,347.46	17,937.82	17,347.46	17,801.58	12,739.00	39,787,896
2024-01-09	17,483.69	17,574.52	17,347.46	17,392.87	12,446.52	8,131,541
2024-01-08	17,529.11	17,619.93	17,392.87	17,483.69	12,511.52	11,359,832
2024-01-05	17,574.52	17,665.34	17,347.46	17,438.28	12,479.02	12,486,639
2024-01-04	17,392.87	17,846.99	17,211.22	17,574.52	12,576.51	31,915,244
2024-01-03	17,120.40	17,347.46	16,938.75	17,347.46	12,414.03	10,361,712
2024-01-02	17,438.28	17,438.28	17,120.40	17,120.40	12,251.54	11,089,852
2023-12-29	17,074.98	17,438.28	16,984.16	17,438.28	12,479.02	21,440,600
2023-12-28	16,802.51	17,074.98	16,757.10	17,074.98	12,219.04	13,001,643
2023-12-27	16,802.51	16,893.34	16,666.27	16,802.51	12,024.06	9,672,267
2023-12-26	16,802.51	16,847.92	16,575.45	16,802.51	12,024.06	10,591,107
2023-12-25	16,575.45	16,802.51	16,575.45	16,802.51	12,024.06	10,886,295
2023-12-22	16,530.04	16,666.27	16,393.80	16,484.62	11,796.57	13,057,227
2023-12-21	16,530.04	16,575.45	16,348.39	16,530.04	11,829.07	12,090,744
2023-12-20	16,620.86	16,666.27	16,393.80	16,575.45	11,861.57	9,724,070
2023-12-19	16,439.21	16,620.86	16,348.39	16,620.86	11,894.07	15,007,965
2023-12-18	16,938.75	16,984.16	16,393.80	16,711.69	11,959.06	27,860,250
2023-12-15	17,256.63	17,347.46	16,938.75	16,984.16	12,154.05	15,241,267
2023-12-14	17,438.28	17,529.11	17,211.22	17,256.63	12,349.03	11,890,591
2023-12-13	17,574.52	17,619.93	17,347.46	17,438.28	12,479.02	12,556,718
2023-12-12	17,619.93	17,665.34	17,438.28	17,665.34	12,641.51	8,600,792
2023-12-11	17,710.75	17,801.58	17,438.28	17,619.93	12,609.01	9,674,410
2023-12-08	17,846.99	17,892.40	17,529.11	17,801.58	12,739.00	10,511,071
2023-12-07	17,619.93	17,846.99	17,392.87	17,846.99	12,771.50	21,626,132
2023-12-06	17,483.69	17,665.34	17,392.87	17,619.93	12,609.01	11,940,629
2023-12-05	17,710.75	17,756.17	17,392.87	17,392.87	12,446.52	14,501,784
2023-12-04	17,529.11	17,801.58	17,483.69	17,710.75	12,674.01	13,675,837
2023-12-01	17,438.28	17,574.52	17,302.04	17,529.11	12,544.02	6,140,596
2023-11-30	17,438.28	17,665.34	17,347.46	17,347.46	12,414.03	8,507,774
2023-11-29	17,619.93	17,619.93	17,483.69	17,483.69	12,511.52	6,904,405
2023-11-28	17,438.28	17,665.34	17,302.04	17,574.52	12,576.51	7,242,825
2023-11-27	17,483.69	17,665.34	17,392.87	17,438.28	12,479.02	10,092,993
2023-11-24	17,392.87	17,619.93	17,256.63	17,438.28	12,479.02	13,672,812

← NewerPage 12 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.