Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	14,240.82	14,976.67	14,197.54	14,716.96	9,961.81	37,075,368
2022-12-07	14,543.82	14,716.96	13,721.40	14,024.40	9,493.02	33,050,244
2022-12-06	15,712.52	16,102.09	14,630.39	14,630.39	9,903.21	43,462,248
2022-12-05	15,322.95	15,928.94	15,106.53	15,712.52	10,635.69	54,688,224
2022-12-02	14,543.82	15,063.24	14,327.39	14,976.67	10,137.60	32,629,140
2022-12-01	14,760.24	15,063.24	14,370.68	14,543.82	9,844.61	39,130,468
2022-11-30	14,067.68	14,716.96	13,764.69	14,543.82	9,844.61	29,382,952
2022-11-29	14,024.40	14,154.25	13,461.69	13,981.11	9,463.72	21,200,744
2022-11-28	13,504.97	14,024.40	13,504.97	13,937.83	9,434.42	20,869,884
2022-11-25	13,245.26	13,418.40	13,115.41	13,418.40	9,082.82	12,219,306
2022-11-24	12,855.70	13,201.98	12,595.99	13,072.12	8,848.43	12,916,565
2022-11-23	13,201.98	13,504.97	13,028.84	13,028.84	8,819.13	7,562,465
2022-11-22	13,201.98	14,240.82	13,072.12	13,418.40	9,082.82	20,880,598
2022-11-21	13,591.54	13,591.54	13,072.12	13,418.40	9,082.82	14,357,845
2022-11-18	12,985.55	13,634.83	12,725.84	13,418.40	9,082.82	20,564,740
2022-11-17	13,634.83	13,721.40	13,288.55	13,418.40	9,082.82	16,598,982
2022-11-16	11,816.85	13,548.26	11,816.85	13,418.40	9,082.82	37,386,940
2022-11-15	13,115.41	13,591.54	12,682.56	12,682.56	8,584.73	22,894,608
2022-11-14	13,851.26	13,981.11	13,158.69	13,591.54	9,200.02	20,168,340
2022-11-11	14,413.96	14,716.96	14,067.68	14,110.97	9,551.62	22,609,000
2022-11-10	15,063.24	15,063.24	14,110.97	14,110.97	9,551.62	29,016,676
2022-11-09	15,019.96	15,279.67	14,760.24	15,149.81	10,254.80	20,665,068
2022-11-08	14,543.82	14,933.39	14,413.96	14,890.10	10,079.01	28,151,784
2022-11-07	14,803.53	15,019.96	14,587.10	14,803.53	10,020.41	29,205,612
2022-11-04	14,846.82	15,063.24	14,327.39	14,673.67	9,932.51	40,769,760
2022-11-03	14,846.82	15,279.67	14,846.82	15,149.81	10,254.80	14,371,584
2022-11-02	14,890.10	15,409.52	14,630.39	15,149.81	10,254.80	27,108,792
2022-11-01	14,284.11	15,106.53	14,284.11	14,890.10	10,079.01	32,302,568
2022-10-31	14,284.11	14,370.68	13,548.26	14,154.25	9,580.91	13,953,001
2022-10-28	14,370.68	14,630.39	14,154.25	14,154.25	9,580.91	10,223,445
2022-10-27	13,418.40	14,327.39	13,028.84	14,327.39	9,698.11	26,418,088
2022-10-26	13,418.40	13,634.83	13,158.69	13,461.69	9,112.12	8,899,005
2022-10-25	13,201.98	13,894.54	12,898.98	13,375.12	9,053.52	19,236,770
2022-10-24	13,504.97	13,548.26	12,812.41	13,331.83	9,024.23	13,225,744
2022-10-21	13,851.26	13,851.26	13,072.12	13,461.69	9,112.12	17,275,948
2022-10-20	13,721.40	13,981.11	13,591.54	13,807.97	9,346.52	10,945,535
2022-10-19	13,937.83	13,937.83	13,591.54	13,807.97	9,346.52	12,394,251
2022-10-18	14,024.40	14,154.25	13,807.97	13,807.97	9,346.52	9,300,320
2022-10-17	13,678.12	13,981.11	13,245.26	13,807.97	9,346.52	9,368,508
2022-10-14	14,284.11	14,284.11	13,851.26	13,981.11	9,463.72	11,258,873
2022-10-13	13,937.83	14,024.40	13,331.83	13,851.26	9,375.82	14,388,347
2022-10-12	13,245.26	14,024.40	12,985.55	13,851.26	9,375.82	13,120,626
2022-10-11	12,985.55	13,288.55	12,379.56	13,288.55	8,994.93	24,273,248
2022-10-10	12,812.41	13,764.69	12,379.56	13,288.55	8,994.93	18,765,880
2022-10-07	13,851.26	14,197.54	13,288.55	13,288.55	8,994.93	24,175,060
2022-10-06	14,803.53	14,803.53	13,721.40	14,284.11	9,668.81	17,566,474
2022-10-05	15,063.24	15,106.53	14,543.82	14,716.96	9,961.81	17,535,594
2022-10-04	14,890.10	15,193.10	13,851.26	14,543.82	9,844.61	21,991,146
2022-10-03	15,452.81	15,452.81	14,500.53	14,716.96	9,961.81	31,158,494
2022-09-30	15,755.80	15,799.09	14,803.53	15,582.66	10,547.80	19,981,672
2022-09-29	16,231.94	16,275.23	15,582.66	15,582.66	10,547.80	7,064,729
2022-09-28	16,102.09	16,231.94	15,842.37	16,015.51	10,840.79	13,268,976
2022-09-27	24,066.59	24,239.74	23,503.89	23,720.31	10,704.07	24,496,704
2022-09-26	24,499.45	24,629.30	23,417.32	23,893.45	10,782.20	33,564,664
2022-09-23	25,408.44	25,624.86	24,845.73	24,889.01	11,231.45	18,617,458
2022-09-22	25,278.58	25,668.15	25,018.87	25,365.15	11,446.32	16,148,503
2022-09-21	25,798.00	25,971.14	25,192.01	25,538.29	11,524.45	23,782,998
2022-09-20	26,144.29	26,230.86	25,538.29	25,971.14	11,719.78	23,686,388
2022-09-19	26,577.14	26,836.85	25,798.00	25,884.58	11,680.71	28,297,220
2022-09-16	26,317.43	27,009.99	26,317.43	26,447.28	11,934.64	32,037,804

← NewerPage 17 of 21 · 1,250 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.