Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	29,607.10	29,780.25	29,087.68	29,087.68	13,126.15	37,833,108
2021-12-21	29,433.96	29,866.82	29,433.96	29,563.82	13,341.02	22,088,628
2021-12-20	29,693.68	30,256.38	29,260.82	29,563.82	13,341.02	42,710,516
2021-12-17	29,347.39	29,780.25	29,174.25	29,260.82	13,204.28	52,199,704
2021-12-16	30,299.67	30,299.67	29,001.11	29,174.25	13,165.22	70,853,656
2021-12-15	30,299.67	30,386.24	29,823.53	29,996.67	13,536.34	47,212,640
2021-12-14	30,645.95	30,992.23	30,299.67	30,299.67	13,673.08	30,417,356
2021-12-13	31,165.37	31,251.94	30,559.38	30,645.95	13,829.34	21,874,044
2021-12-10	30,948.95	31,338.52	30,775.81	30,992.23	13,985.60	28,881,800
2021-12-09	30,645.95	31,122.09	30,645.95	30,819.09	13,907.47	24,508,048
2021-12-08	30,905.66	31,511.66	30,299.67	30,948.95	13,966.07	31,179,464
2021-12-07	30,905.66	31,208.66	30,169.81	30,862.38	13,927.00	29,041,934
2021-12-06	30,948.95	31,208.66	29,433.96	30,732.52	13,868.41	40,353,296
2021-12-03	32,290.79	32,507.22	30,559.38	30,905.66	13,946.54	43,928,264
2021-12-02	32,810.21	32,853.50	32,031.08	32,031.08	14,454.40	19,699,080
2021-12-01	32,463.93	32,810.21	31,987.79	32,810.21	14,805.99	36,135,524
2021-11-30	33,589.35	33,675.92	32,290.79	32,637.07	14,727.86	38,736,632
2021-11-29	33,416.21	33,675.92	32,896.78	33,243.07	15,001.32	48,207,292
2021-11-26	33,243.07	34,195.34	33,069.92	33,935.63	15,313.85	84,603,344
2021-11-25	32,766.93	33,329.64	32,377.36	32,896.78	14,845.05	61,417,400
2021-11-24	31,381.80	32,550.50	31,078.80	32,290.79	14,571.59	68,031,528
2021-11-23	31,944.51	32,117.65	31,251.94	31,381.80	14,161.40	14,232,742
2021-11-22	31,338.52	32,593.79	31,078.80	31,771.37	14,337.20	32,240,288
2021-11-19	30,732.52	31,857.94	30,169.81	31,338.52	14,141.87	37,025,816
2021-11-18	31,165.37	31,338.52	30,645.95	30,645.95	13,829.34	22,960,202
2021-11-17	31,381.80	31,598.22	31,035.52	31,295.23	14,122.33	22,585,292
2021-11-16	31,295.23	32,031.08	31,078.80	31,295.23	14,122.33	17,194,014
2021-11-15	31,684.80	31,728.08	31,208.66	31,295.23	14,122.33	19,084,628
2021-11-12	31,598.22	32,031.08	31,122.09	31,814.65	14,356.73	13,136,942
2021-11-11	31,771.37	32,074.37	30,775.81	31,598.22	14,259.06	17,398,578
2021-11-10	32,117.65	32,204.22	31,684.80	31,771.37	14,337.20	11,867,771
2021-11-09	32,550.50	32,637.07	32,074.37	32,074.37	14,473.93	19,166,872
2021-11-08	33,069.92	33,069.92	32,463.93	32,507.22	14,669.26	15,248,948
2021-11-05	32,896.78	33,286.35	32,766.93	32,853.50	14,825.52	8,289,781
2021-11-04	33,372.92	33,372.92	32,810.21	32,896.78	14,845.05	8,658,073
2021-11-03	32,463.93	33,762.49	32,463.93	33,243.07	15,001.32	33,316,804
2021-11-02	32,377.36	32,637.07	32,334.07	32,507.22	14,669.26	10,759,493
2021-11-01	32,896.78	33,199.78	32,463.93	32,507.22	14,669.26	12,250,054
2021-10-29	33,502.78	33,762.49	32,810.21	32,940.07	14,864.59	14,842,655
2021-10-28	33,286.35	33,416.21	32,853.50	33,416.21	15,079.45	20,166,628
2021-10-27	32,463.93	33,026.64	32,074.37	32,853.50	14,825.52	12,803,059
2021-10-26	31,728.08	32,074.37	31,338.52	32,074.37	14,473.93	10,790,121
2021-10-25	32,117.65	32,117.65	31,771.37	32,031.08	14,454.40	16,177,240
2021-10-22	32,680.36	32,810.21	32,204.22	32,204.22	14,532.53	13,132,026
2021-10-21	33,156.49	33,329.64	32,507.22	32,507.22	14,669.26	17,009,488
2021-10-20	33,286.35	33,589.35	32,680.36	33,156.49	14,962.25	15,894,593
2021-10-19	33,372.92	33,459.49	33,026.64	33,329.64	15,040.38	19,105,236
2021-10-18	32,550.50	33,762.49	32,463.93	33,243.07	15,001.32	28,513,318
2021-10-15	31,987.79	32,550.50	31,901.22	32,463.93	14,649.72	21,918,662
2021-10-14	31,598.22	31,987.79	31,598.22	31,987.79	14,434.86	15,278,631

← NewerPage 21 of 21 · 1,250 trading days

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.