Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	17,617.07	18,093.20	17,530.50	18,049.92	12,217.86	20,435,296
2023-08-28	17,487.21	17,660.35	17,400.64	17,573.78	11,895.57	14,631,859
2023-08-25	17,703.64	17,790.21	17,314.07	17,487.21	11,836.97	20,252,284
2023-08-24	17,530.50	17,746.92	17,443.93	17,746.92	12,012.77	12,565,667
2023-08-23	17,963.35	18,049.92	17,530.50	17,530.50	11,866.27	18,170,840
2023-08-22	17,963.35	18,049.92	17,357.35	17,833.49	12,071.37	26,699,664
2023-08-21	17,833.49	18,179.77	17,660.35	18,006.63	12,188.56	15,953,778
2023-08-18	19,045.48	19,088.76	17,833.49	17,833.49	12,071.37	43,137,440
2023-08-17	19,478.33	19,608.18	19,175.33	19,175.33	12,979.65	19,706,652
2023-08-16	18,958.91	19,564.90	18,742.48	19,391.76	13,126.15	49,897,024
2023-08-15	19,002.19	19,045.48	18,742.48	19,045.48	12,891.75	23,200,888
2023-08-14	18,958.91	19,045.48	18,872.34	19,002.19	12,862.45	14,705,593
2023-08-11	19,002.19	19,045.48	18,655.91	19,045.48	12,891.75	15,632,247
2023-08-10	19,088.76	19,088.76	18,655.91	19,002.19	12,862.45	25,010,964
2023-08-09	19,132.05	19,218.62	18,785.77	19,088.76	12,921.05	26,894,524
2023-08-08	19,608.18	19,608.18	19,218.62	19,218.62	13,008.95	17,458,330
2023-08-07	19,435.04	19,911.18	19,305.19	19,608.18	13,272.64	25,511,726
2023-08-04	18,872.34	19,218.62	18,699.20	19,218.62	13,008.95	19,525,908
2023-08-03	19,002.19	19,045.48	18,699.20	18,785.77	12,715.95	20,045,198
2023-08-02	19,002.19	19,261.90	18,785.77	19,045.48	12,891.75	21,486,856
2023-08-01	19,175.33	19,218.62	18,742.48	19,002.19	12,862.45	32,485,580
2023-07-31	19,175.33	19,261.90	18,958.91	19,175.33	12,979.65	24,774,386
2023-07-28	18,829.05	19,132.05	18,699.20	19,132.05	12,950.35	22,855,788
2023-07-27	18,872.34	18,915.62	18,612.63	18,829.05	12,745.25	22,445,020
2023-07-26	18,872.34	18,958.91	18,655.91	18,915.62	12,803.85	21,977,282
2023-07-25	18,958.91	19,348.47	18,872.34	18,915.62	12,803.85	32,909,708
2023-07-24	18,612.63	18,958.91	18,439.48	18,915.62	12,803.85	30,392,164
2023-07-21	18,136.49	18,569.34	18,006.63	18,526.05	12,540.16	36,053,048
2023-07-20	17,833.49	18,179.77	17,746.92	18,179.77	12,305.76	24,645,950
2023-07-19	18,179.77	18,179.77	17,876.78	17,876.78	12,100.67	28,945,590
2023-07-18	17,703.64	18,266.34	17,573.78	18,136.49	12,276.46	47,033,496
2023-07-17	17,400.64	17,746.92	17,357.35	17,703.64	11,983.47	43,147,020
2023-07-14	17,357.35	17,400.64	16,967.79	17,227.50	11,661.17	22,030,344
2023-07-13	17,227.50	17,270.79	17,011.07	17,270.79	11,690.47	20,674,772
2023-07-12	17,314.07	17,314.07	17,011.07	17,011.07	11,514.68	17,287,672
2023-07-11	17,573.78	17,573.78	17,140.93	17,227.50	11,661.17	24,713,004
2023-07-10	17,270.79	17,443.93	17,140.93	17,357.35	11,749.07	19,253,282
2023-07-07	16,967.79	17,184.21	16,881.22	17,184.21	11,631.88	10,518,633
2023-07-06	17,270.79	17,400.64	16,924.50	16,924.50	11,456.08	20,513,062
2023-07-05	17,227.50	17,573.78	17,227.50	17,270.79	11,690.47	25,820,024
2023-07-04	17,184.21	17,270.79	17,097.64	17,184.21	11,631.88	9,251,038
2023-07-03	17,184.21	17,314.07	17,097.64	17,184.21	11,631.88	12,362,867
2023-06-30	17,227.50	17,314.07	17,097.64	17,184.21	11,631.88	15,598,846
2023-06-29	17,573.78	17,703.64	17,227.50	17,227.50	11,661.17	23,249,668
2023-06-28	17,487.21	17,617.07	17,357.35	17,530.50	11,866.27	21,117,176
2023-06-27	17,703.64	17,703.64	17,400.64	17,400.64	11,778.37	18,186,596
2023-06-26	17,746.92	17,746.92	17,270.79	17,530.50	11,866.27	20,893,580
2023-06-23	17,054.36	17,660.35	17,011.07	17,487.21	11,836.97	53,344,248
2023-06-22	17,097.64	17,184.21	16,967.79	16,967.79	11,485.38	15,641,196
2023-06-21	16,881.22	17,011.07	16,794.65	17,011.07	11,514.68	10,223,571
2023-06-20	16,837.93	16,924.50	16,664.79	16,881.22	11,426.78	18,238,272
2023-06-19	16,924.50	17,011.07	16,664.79	16,837.93	11,397.48	15,213,286
2023-06-16	17,184.21	17,400.64	16,881.22	16,924.50	11,456.08	42,510,764
2023-06-15	17,097.64	17,184.21	16,924.50	17,054.36	11,543.98	11,886,936
2023-06-14	16,967.79	17,400.64	16,924.50	17,097.64	11,573.28	31,995,532
2023-06-13	17,054.36	17,097.64	16,794.65	16,881.22	11,426.78	12,184,014
2023-06-12	17,054.36	17,054.36	16,751.36	16,967.79	11,485.38	10,721,434
2023-06-09	16,967.79	16,967.79	16,708.08	16,881.22	11,426.78	12,094,903
2023-06-08	17,227.50	17,357.35	16,881.22	16,881.22	11,426.78	20,917,276
2023-06-07	17,314.07	17,400.64	17,097.64	17,227.50	11,661.17	20,405,928

← NewerPage 14 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.