Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17,892.40	17,937.82	17,392.87	17,392.87	12,446.52	13,354,306
2023-11-22	17,846.99	17,937.82	17,619.93	17,846.99	12,771.50	9,226,082
2023-11-21	17,801.58	18,074.05	17,710.75	17,846.99	12,771.50	10,939,863
2023-11-20	17,165.81	18,074.05	17,120.40	17,710.75	12,674.01	14,961,204
2023-11-17	18,164.88	18,164.88	17,256.63	17,529.11	12,544.02	19,153,584
2023-11-16	17,937.82	18,164.88	17,937.82	18,074.05	12,933.99	12,483,110
2023-11-15	18,074.05	18,301.11	17,983.23	18,119.46	12,966.48	22,600,304
2023-11-14	17,619.93	18,164.88	17,529.11	17,801.58	12,739.00	16,011,126
2023-11-13	17,756.17	17,892.40	17,302.04	17,438.28	12,479.02	13,190,705
2023-11-10	18,074.05	18,074.05	17,756.17	17,756.17	12,706.50	15,323,320
2023-11-09	18,619.00	18,664.41	18,164.88	18,164.88	12,998.98	17,140,456
2023-11-08	18,006.63	18,482.77	17,833.49	18,482.77	12,510.86	17,121,296
2023-11-07	18,093.20	18,266.34	17,920.06	17,920.06	12,129.97	7,993,400
2023-11-06	17,487.21	18,049.92	17,487.21	18,006.63	12,188.56	12,078,770
2023-11-03	17,703.64	17,746.92	17,140.93	17,140.93	11,602.58	17,056,512
2023-11-02	17,270.79	17,660.35	17,184.21	17,573.78	11,895.57	7,763,123
2023-11-01	17,314.07	17,400.64	17,140.93	17,140.93	11,602.58	6,063,333
2023-10-31	17,140.93	17,357.35	16,924.50	17,314.07	11,719.77	8,745,487
2023-10-30	17,314.07	17,443.93	17,140.93	17,227.50	11,661.17	6,203,994
2023-10-27	17,487.21	17,746.92	17,227.50	17,487.21	11,836.97	7,175,897
2023-10-26	17,920.06	18,049.92	16,924.50	17,487.21	11,836.97	21,885,272
2023-10-25	18,223.06	18,396.20	18,093.20	18,179.77	12,305.76	6,504,603
2023-10-24	18,049.92	18,526.05	18,049.92	18,223.06	12,335.06	6,894,070
2023-10-23	18,699.20	18,785.77	17,920.06	18,223.06	12,335.06	17,135,412
2023-10-20	18,699.20	19,132.05	18,569.34	18,699.20	12,657.36	13,619,623
2023-10-19	19,218.62	19,391.76	18,569.34	18,569.34	12,569.46	14,457,796
2023-10-18	19,478.33	20,041.04	18,829.05	19,478.33	13,184.74	50,086,212
2023-10-17	19,435.04	19,651.47	19,218.62	19,651.47	13,301.94	32,739,048
2023-10-16	18,785.77	19,478.33	18,785.77	19,478.33	13,184.74	32,892,692
2023-10-13	18,742.48	19,045.48	18,526.05	19,002.19	12,862.45	17,285,276
2023-10-12	18,958.91	18,958.91	18,699.20	18,915.62	12,803.85	13,107,392
2023-10-11	18,699.20	18,872.34	18,526.05	18,872.34	12,774.55	11,253,705
2023-10-10	18,482.77	18,699.20	18,439.48	18,699.20	12,657.36	14,738,237
2023-10-09	18,179.77	18,526.05	17,963.35	18,526.05	12,540.16	17,143,606
2023-10-06	18,136.49	18,223.06	17,920.06	18,136.49	12,276.46	10,525,692
2023-10-05	18,093.20	18,266.34	18,006.63	18,006.63	12,188.56	7,161,655
2023-10-04	17,746.92	18,396.20	17,746.92	18,179.77	12,305.76	8,791,492
2023-10-03	18,612.63	18,699.20	17,920.06	18,179.77	12,305.76	16,204,978
2023-10-02	18,699.20	18,872.34	18,526.05	18,872.34	12,774.55	14,208,487
2023-09-29	18,439.48	18,785.77	18,266.34	18,785.77	12,715.95	10,656,270
2023-09-28	17,963.35	18,526.05	17,790.21	18,352.91	12,422.96	16,547,683
2023-09-27	17,746.92	18,179.77	17,573.78	18,179.77	12,305.76	15,976,969
2023-09-26	17,833.49	17,920.06	17,530.50	17,703.64	11,983.47	23,890,712
2023-09-25	18,352.91	18,439.48	17,660.35	17,660.35	11,954.17	18,191,384
2023-09-22	18,352.91	18,482.77	18,049.92	18,396.20	12,452.26	24,701,534
2023-09-21	18,785.77	18,958.91	18,742.48	18,742.48	12,686.65	13,828,473
2023-09-20	18,872.34	19,088.76	18,655.91	18,958.91	12,833.15	17,902,624
2023-09-19	19,088.76	19,175.33	18,699.20	18,958.91	12,833.15	17,077,434
2023-09-18	19,478.33	19,478.33	18,958.91	19,175.33	12,979.65	22,233,648
2023-09-15	19,435.04	19,608.18	19,218.62	19,521.61	13,214.04	30,477,242
2023-09-14	19,391.76	19,564.90	19,045.48	19,391.76	13,126.15	29,079,824
2023-09-13	19,305.19	19,521.61	19,088.76	19,435.04	13,155.45	38,539,208
2023-09-12	18,958.91	19,305.19	18,785.77	19,305.19	13,067.55	24,940,508
2023-09-11	19,132.05	19,305.19	18,612.63	18,958.91	12,833.15	47,943,136
2023-09-08	18,829.05	18,958.91	18,785.77	18,872.34	12,774.55	21,132,302
2023-09-07	18,958.91	19,132.05	18,785.77	18,829.05	12,745.25	25,927,788
2023-09-06	18,396.20	18,872.34	18,093.20	18,872.34	12,774.55	29,326,360
2023-09-05	18,352.91	18,439.48	18,136.49	18,179.77	12,305.76	18,269,784
2023-08-31	18,006.63	18,223.06	17,920.06	18,136.49	12,276.46	18,069,630
2023-08-30	18,093.20	18,093.20	17,833.49	18,006.63	12,188.56	11,788,119

← NewerPage 13 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.