Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	31,728.08	31,771.37	31,468.37	31,468.37	14,200.47	23,959,770
2022-03-23	32,074.37	32,074.37	31,728.08	31,728.08	14,317.66	17,556,444
2022-03-22	31,857.94	32,550.50	31,857.94	31,901.22	14,395.80	19,782,644
2022-03-21	31,598.22	31,944.51	31,251.94	31,857.94	14,376.26	12,440,250
2022-03-18	31,641.51	31,771.37	31,338.52	31,381.80	14,161.40	17,901,104
2022-03-17	31,987.79	32,117.65	31,554.94	31,554.94	14,239.53	15,588,125
2022-03-16	32,031.08	32,247.50	31,857.94	31,857.94	14,376.26	16,216,754
2022-03-15	31,165.37	31,987.79	31,165.37	31,944.51	14,415.33	21,980,484
2022-03-14	31,251.94	31,425.09	30,819.09	31,165.37	14,063.73	26,827,456
2022-03-11	31,728.08	32,074.37	31,338.52	31,511.66	14,220.00	20,506,372
2022-03-10	32,463.93	32,507.22	31,814.65	31,814.65	14,356.73	20,755,366
2022-03-09	32,160.93	32,247.50	31,598.22	31,901.22	14,395.80	26,004,848
2022-03-08	32,463.93	32,637.07	31,814.65	32,031.08	14,454.40	30,759,936
2022-03-07	32,896.78	33,156.49	32,334.07	32,637.07	14,727.86	36,407,772
2022-03-04	32,463.93	33,719.20	32,420.65	32,983.35	14,884.12	89,324,776
2022-03-03	31,857.94	32,420.65	31,598.22	32,420.65	14,630.19	38,086,448
2022-03-02	32,377.36	32,377.36	31,598.22	31,598.22	14,259.06	55,008,024
2022-03-01	32,810.21	33,069.92	32,420.65	32,680.36	14,747.39	31,893,548
2022-02-28	33,069.92	33,502.78	32,463.93	32,896.78	14,845.05	40,337,416
2022-02-25	32,290.79	33,589.35	32,031.08	33,069.92	14,923.19	93,358,032
2022-02-24	31,035.52	32,204.22	30,819.09	31,944.51	14,415.33	67,552,448
2022-02-23	30,905.66	31,295.23	30,732.52	31,078.80	14,024.67	25,794,802
2022-02-22	30,732.52	31,078.80	30,472.81	30,775.81	13,887.94	20,215,028
2022-02-21	30,992.23	31,295.23	30,645.95	31,078.80	14,024.67	19,228,504
2022-02-18	31,078.80	31,165.37	30,905.66	31,078.80	14,024.67	18,327,248
2022-02-17	30,862.38	31,425.09	30,775.81	31,425.09	14,180.93	20,690,518
2022-02-16	31,251.94	31,511.66	30,862.38	30,862.38	13,927.00	13,066,233
2022-02-15	30,472.81	31,338.52	30,472.81	31,122.09	14,044.20	23,737,434
2022-02-14	31,338.52	31,554.94	30,299.67	30,299.67	13,673.08	37,759,560
2022-02-11	31,857.94	32,204.22	31,598.22	31,684.80	14,298.13	22,294,894
2022-02-10	32,074.37	32,247.50	31,295.23	31,771.37	14,337.20	29,068,404
2022-02-09	32,463.93	32,896.78	32,117.65	32,117.65	14,493.46	34,110,296
2022-02-08	31,295.23	32,810.21	31,251.94	32,290.79	14,571.59	42,158,648
2022-02-07	32,031.08	32,204.22	31,425.09	31,425.09	14,180.93	21,237,662
2022-01-28	30,862.38	31,771.37	30,732.52	31,728.08	14,317.66	45,542,280
2022-01-27	31,078.80	31,728.08	30,645.95	30,689.24	13,848.87	31,039,180
2022-01-26	30,213.10	31,468.37	30,126.53	31,078.80	14,024.67	35,553,024
2022-01-25	28,914.54	30,213.10	28,654.83	30,213.10	13,634.01	22,121,148
2022-01-24	29,477.25	29,736.96	28,568.26	28,957.83	13,067.55	22,683,984
2022-01-21	29,433.96	30,083.24	29,044.40	29,693.68	13,399.61	17,255,836
2022-01-20	29,087.68	29,390.68	28,741.40	29,390.68	13,262.88	14,665,126
2022-01-19	28,827.97	29,390.68	28,827.97	29,001.11	13,087.09	12,318,494
2022-01-18	28,611.54	29,347.39	28,568.26	28,784.69	12,989.42	11,992,363
2022-01-17	30,169.81	30,386.24	28,611.54	28,611.54	12,911.29	24,122,174
2022-01-14	30,516.10	30,645.95	30,039.96	30,169.81	13,614.48	13,068,123
2022-01-13	30,905.66	31,381.80	30,256.38	30,516.10	13,770.74	29,978,734
2022-01-12	29,607.10	30,689.24	29,304.11	30,645.95	13,829.34	22,861,512
2022-01-11	29,780.25	30,126.53	29,433.96	29,693.68	13,399.61	17,605,980
2022-01-10	29,866.82	30,386.24	29,563.82	29,780.25	13,438.68	20,890,924
2022-01-07	30,386.24	30,429.53	29,953.39	29,953.39	13,516.81	22,680,202
2022-01-06	30,559.38	30,732.52	30,213.10	30,429.53	13,731.68	27,120,500
2022-01-05	31,208.66	31,295.23	30,732.52	30,732.52	13,868.41	25,074,476
2022-01-04	31,295.23	31,468.37	31,165.37	31,208.66	14,083.27	27,050,738
2021-12-31	30,732.52	31,338.52	30,689.24	30,992.23	13,985.60	21,228,588
2021-12-30	30,213.10	30,775.81	30,169.81	30,645.95	13,829.34	18,016,052
2021-12-29	30,039.96	30,472.81	29,996.67	30,083.24	13,575.41	16,700,374
2021-12-28	29,866.82	29,910.10	29,520.54	29,910.10	13,497.28	18,659,052
2021-12-27	29,910.10	30,039.96	29,433.96	29,736.96	13,419.15	13,490,865
2021-12-24	28,308.55	29,736.96	28,135.41	29,650.39	13,380.08	24,762,526
2021-12-23	29,087.68	29,347.39	27,962.27	28,048.84	12,657.36	34,318,832

← NewerPage 20 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.