Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15,712.52	15,842.37	15,582.66	15,755.80	10,664.99	19,238,912
2023-03-08	14,890.10	15,712.52	14,890.10	15,712.52	10,635.69	34,268,808
2023-03-07	15,063.24	15,322.95	14,976.67	15,063.24	10,196.20	16,546,549
2023-03-06	14,976.67	15,149.81	14,760.24	14,803.53	10,020.41	16,547,935
2023-03-03	15,106.53	15,149.81	14,630.39	14,716.96	9,961.81	11,315,339
2023-03-02	15,106.53	15,193.10	14,933.39	14,976.67	10,137.60	5,403,634
2023-03-01	14,587.10	15,149.81	14,457.25	15,106.53	10,225.50	12,168,637
2023-02-28	14,846.82	14,933.39	14,630.39	14,760.24	9,991.11	10,876,590
2023-02-27	14,716.96	14,846.82	14,327.39	14,716.96	9,961.81	12,996,601
2023-02-24	15,193.10	15,279.67	14,846.82	14,846.82	10,049.71	13,131,970
2023-02-23	15,106.53	15,193.10	14,803.53	15,193.10	10,284.10	16,360,512
2023-02-22	15,236.38	15,582.66	15,106.53	15,106.53	10,225.50	21,426,104
2023-02-21	15,928.94	15,928.94	15,409.52	15,409.52	10,430.60	23,161,564
2023-02-20	14,803.53	15,842.37	14,803.53	15,842.37	10,723.59	25,905,352
2023-02-17	14,976.67	15,149.81	14,890.10	14,976.67	10,137.60	13,575,004
2023-02-16	15,063.24	15,236.38	14,803.53	15,149.81	10,254.80	18,218,358
2023-02-15	14,457.25	14,890.10	14,457.25	14,890.10	10,079.01	15,974,448
2023-02-14	14,716.96	14,890.10	14,457.25	14,457.25	9,786.01	21,266,914
2023-02-13	15,236.38	15,279.67	14,370.68	14,716.96	9,961.81	32,498,816
2023-02-10	15,582.66	15,842.37	15,149.81	15,149.81	10,254.80	16,514,913
2023-02-09	15,539.38	16,058.80	15,496.09	15,582.66	10,547.80	19,105,184
2023-02-08	15,669.23	15,799.09	15,452.81	15,539.38	10,518.50	14,593,164
2023-02-07	16,058.80	16,145.37	15,539.38	15,539.38	10,518.50	19,736,648
2023-02-06	15,712.52	16,058.80	15,539.38	16,015.51	10,840.79	21,378,588
2023-02-03	16,015.51	16,058.80	15,625.95	15,799.09	10,694.29	25,258,132
2023-02-02	16,102.09	16,188.66	15,712.52	15,928.94	10,782.19	32,684,600
2023-02-01	16,924.50	16,967.79	15,669.23	15,842.37	10,723.59	40,583,092
2023-01-31	16,578.22	16,881.22	16,491.65	16,837.93	11,397.48	31,630,264
2023-01-30	17,054.36	17,097.64	16,664.79	16,664.79	11,280.28	30,021,728
2023-01-27	17,011.07	17,530.50	16,794.65	17,054.36	11,543.98	30,808,352
2023-01-19	16,924.50	17,054.36	16,794.65	16,881.22	11,426.78	23,125,768
2023-01-18	16,967.79	17,140.93	16,794.65	17,011.07	11,514.68	24,799,090
2023-01-17	16,881.22	16,967.79	16,751.36	16,967.79	11,485.38	41,482,896
2023-01-16	16,967.79	16,967.79	16,621.51	16,794.65	11,368.18	22,613,664
2023-01-13	16,318.51	16,881.22	16,058.80	16,794.65	11,368.18	32,393,696
2023-01-12	16,102.09	16,231.94	15,928.94	16,188.66	10,957.99	19,215,468
2023-01-11	16,448.37	16,448.37	15,972.23	15,972.23	10,811.49	21,965,560
2023-01-10	16,318.51	16,448.37	16,058.80	16,188.66	10,957.99	16,996,642
2023-01-09	16,621.51	16,708.08	16,275.23	16,318.51	11,045.89	23,609,514
2023-01-06	16,318.51	17,011.07	16,275.23	16,405.08	11,104.49	39,584,972
2023-01-05	16,448.37	16,491.65	16,058.80	16,405.08	11,104.49	19,392,180
2023-01-04	16,015.51	16,708.08	16,015.51	16,361.80	11,075.19	53,612,716
2023-01-03	15,582.66	16,015.51	15,409.52	16,015.51	10,840.79	25,554,580
2022-12-30	15,496.09	15,669.23	15,236.38	15,496.09	10,489.20	12,648,728
2022-12-29	15,669.23	16,015.51	15,409.52	15,409.52	10,430.60	25,457,780
2022-12-28	15,496.09	16,015.51	15,149.81	15,712.52	10,635.69	22,034,632
2022-12-27	14,976.67	15,496.09	14,846.82	15,496.09	10,489.20	18,807,096
2022-12-26	15,885.66	16,015.51	14,890.10	14,890.10	10,079.01	33,382,868
2022-12-23	15,972.23	16,145.37	15,669.23	15,885.66	10,752.89	21,236,664
2022-12-22	15,582.66	16,318.51	15,539.38	15,972.23	10,811.49	66,085,492
2022-12-21	15,149.81	15,496.09	14,716.96	15,279.67	10,342.70	25,837,544
2022-12-20	15,496.09	15,496.09	14,630.39	14,976.67	10,137.60	33,299,428
2022-12-19	15,885.66	16,231.94	15,539.38	15,539.38	10,518.50	37,093,644
2022-12-16	15,972.23	16,318.51	15,842.37	16,015.51	10,840.79	34,742,096
2022-12-15	14,760.24	15,755.80	14,760.24	15,755.80	10,664.99	84,109,120
2022-12-14	14,933.39	15,019.96	14,716.96	14,760.24	9,991.11	23,851,388
2022-12-13	14,457.25	14,803.53	14,197.54	14,803.53	10,020.41	22,748,276
2022-12-12	14,673.67	15,106.53	14,413.96	14,413.96	9,756.71	29,244,434
2022-12-09	14,846.82	14,890.10	14,413.96	14,630.39	9,903.21	17,330,524
2022-12-08	14,240.82	14,976.67	14,197.54	14,716.96	9,961.81	37,075,368

← NewerPage 16 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.