Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	26,360.71	26,620.42	26,230.86	26,230.86	11,836.98	17,529,408
2022-09-14	25,798.00	26,230.86	25,798.00	26,230.86	11,836.98	28,798,990
2022-09-13	26,360.71	26,577.14	26,274.14	26,404.00	11,915.11	12,769,406
2022-09-12	26,577.14	26,966.70	26,317.43	26,360.71	11,895.58	14,670,042
2022-09-09	26,187.57	26,663.71	25,884.58	26,404.00	11,915.11	33,382,220
2022-09-08	26,274.14	26,404.00	25,884.58	25,884.58	11,680.71	20,143,184
2022-09-07	27,183.13	27,183.13	26,230.86	26,230.86	11,836.98	35,169,232
2022-09-06	27,096.56	27,529.41	26,966.70	27,183.13	12,266.70	21,884,820
2022-09-05	27,442.84	27,529.41	27,053.28	27,096.56	12,227.64	22,567,144
2022-08-31	27,226.42	27,529.41	26,966.70	27,529.41	12,422.97	15,987,801
2022-08-30	27,183.13	27,702.55	27,009.99	27,139.85	12,247.17	17,226,154
2022-08-29	26,836.85	27,269.70	26,490.57	27,009.99	12,188.57	33,974,740
2022-08-26	27,875.70	28,221.98	27,096.56	27,356.27	12,344.83	28,607,280
2022-08-25	27,312.99	28,005.55	27,312.99	27,659.27	12,481.57	33,002,584
2022-08-24	27,009.99	27,356.27	26,880.14	27,183.13	12,266.70	24,114,424
2022-08-23	26,663.71	27,009.99	26,404.00	27,009.99	12,188.57	16,731,191
2022-08-22	27,053.28	27,356.27	26,793.56	27,053.28	12,208.10	25,331,980
2022-08-19	26,144.29	27,529.41	26,014.43	27,053.28	12,208.10	60,076,956
2022-08-18	26,230.86	26,274.14	25,927.86	26,014.43	11,739.31	22,405,872
2022-08-17	26,144.29	26,404.00	26,014.43	26,101.00	11,778.38	19,650,300
2022-08-16	26,274.14	26,274.14	25,927.86	26,101.00	11,778.38	19,345,344
2022-08-15	26,144.29	26,360.71	25,971.14	26,274.14	11,856.51	21,190,586
2022-08-12	25,668.15	25,884.58	25,451.72	25,884.58	11,680.71	16,449,300
2022-08-11	26,317.43	26,404.00	25,624.86	25,624.86	11,563.52	28,401,960
2022-08-10	26,230.86	26,274.14	25,927.86	26,057.72	11,758.85	20,702,428
2022-08-09	26,144.29	26,663.71	25,971.14	26,187.57	11,817.44	38,464,384
2022-08-08	25,451.72	25,971.14	25,278.58	25,971.14	11,719.78	32,485,690
2022-08-05	25,451.72	25,538.29	25,062.15	25,408.44	11,465.85	23,039,230
2022-08-04	25,321.87	25,927.86	25,148.73	25,451.72	11,485.38	34,349,460
2022-08-03	24,975.58	25,235.30	24,802.44	25,105.44	11,329.12	24,640,580
2022-08-02	25,365.15	25,365.15	24,889.01	25,148.73	11,348.65	22,624,996
2022-08-01	24,845.73	25,192.01	24,715.87	25,192.01	11,368.19	24,066,400
2022-07-29	24,672.59	24,845.73	24,499.45	24,845.73	11,211.92	24,550,400
2022-07-28	24,239.74	24,932.30	24,066.59	24,586.02	11,094.72	35,801,264
2022-07-27	23,893.45	24,023.31	23,763.60	23,980.02	10,821.26	12,091,998
2022-07-26	23,893.45	24,283.02	23,850.17	23,980.02	10,821.26	14,026,287
2022-07-25	24,369.59	24,369.59	23,936.74	23,936.74	10,801.73	14,772,891
2022-07-22	24,499.45	24,672.59	24,326.31	24,369.59	10,997.06	13,746,098
2022-07-21	24,412.88	24,542.73	24,239.74	24,412.88	11,016.59	17,504,832
2022-07-20	24,499.45	24,629.30	24,326.31	24,369.59	10,997.06	18,335,756
2022-07-19	24,369.59	24,369.59	24,023.31	24,239.74	10,938.46	11,785,908
2022-07-18	24,672.59	24,802.44	24,369.59	24,369.59	10,997.06	14,250,325
2022-07-15	24,326.31	24,542.73	24,283.02	24,456.16	11,036.13	16,509,233
2022-07-14	23,936.74	24,326.31	23,806.88	24,283.02	10,957.99	18,517,256
2022-07-13	24,066.59	24,412.88	23,850.17	24,023.31	10,840.80	19,918,200
2022-07-12	23,936.74	24,412.88	23,763.60	24,023.31	10,840.80	15,849,408
2022-07-11	24,586.02	24,672.59	23,806.88	23,806.88	10,743.13	16,021,832
2022-07-08	25,105.44	25,235.30	24,715.87	24,759.16	11,172.86	13,877,874
2022-07-07	24,975.58	25,148.73	24,629.30	25,018.87	11,290.05	14,850,974
2022-07-06	25,365.15	25,581.58	24,932.30	24,932.30	11,250.99	10,567,595
2022-07-05	25,321.87	25,841.29	25,278.58	25,538.29	11,524.45	21,569,088
2022-07-04	25,278.58	25,538.29	24,975.58	25,278.58	11,407.25	16,729,300
2022-07-01	25,192.01	25,408.44	24,326.31	25,192.01	11,368.19	13,288,947
2022-06-30	25,884.58	26,144.29	25,105.44	25,105.44	11,329.12	14,898,806
2022-06-29	25,624.86	26,187.57	25,538.29	25,971.14	11,719.78	15,860,184
2022-06-28	24,672.59	26,274.14	24,672.59	25,971.14	11,719.78	23,025,996
2022-06-27	24,499.45	25,192.01	24,456.16	25,018.87	11,290.05	11,103,206
2022-06-24	24,499.45	24,889.01	24,369.59	24,369.59	10,997.06	6,820,017
2022-06-23	24,239.74	24,715.87	24,196.45	24,629.30	11,114.26	8,989,687
2022-06-22	24,109.88	25,062.15	23,806.88	24,586.02	11,094.72	13,338,103

← NewerPage 18 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.