Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	24,809.33	25,939.27	24,809.33	25,939.27	20,214.47	48,181,856
2025-08-01	25,447.99	25,447.99	24,563.70	25,349.74	19,755.05	70,070,528
2025-07-31	25,349.74	25,644.50	25,104.10	25,349.74	19,755.05	69,569,392
2025-07-30	23,384.64	24,809.33	23,089.88	24,809.33	19,333.91	89,457,416
2025-07-29	24,661.95	25,349.74	23,139.00	23,188.13	18,070.51	104,696,040
2025-07-28	23,925.04	24,711.08	23,581.15	24,661.95	19,219.06	72,051,144
2025-07-25	23,089.88	23,728.53	22,991.62	23,630.28	18,415.07	68,671,096
2025-07-24	23,482.89	23,482.89	22,745.99	23,089.88	17,993.94	59,438,208
2025-07-23	22,402.09	23,188.13	22,107.33	22,942.49	17,879.08	93,208,528
2025-07-22	21,763.44	22,205.58	21,419.55	22,107.33	17,228.24	52,590,900
2025-07-21	21,223.03	22,107.33	20,977.40	21,910.82	17,075.10	91,491,216
2025-07-18	20,535.25	21,272.16	20,437.00	20,977.40	16,347.68	60,433,680
2025-07-17	20,633.51	20,928.27	20,387.87	20,535.25	16,003.12	62,311,440
2025-07-16	20,387.87	20,633.51	20,142.23	20,486.12	15,964.83	39,656,816
2025-07-15	20,780.89	20,830.02	20,387.87	20,387.87	15,888.26	61,481,712
2025-07-14	19,896.60	20,830.02	19,847.47	20,633.51	16,079.69	79,883,088
2025-07-11	19,847.47	19,994.85	19,552.70	19,798.34	15,428.84	56,946,504
2025-07-10	19,798.34	19,896.60	19,552.70	19,798.34	15,428.84	46,311,784
2025-07-09	19,454.45	19,798.34	19,356.19	19,700.09	15,352.27	83,743,472
2025-07-08	19,012.30	19,257.94	18,717.54	19,257.94	15,007.71	57,200,224
2025-07-07	18,570.16	19,012.30	18,570.16	18,963.17	14,778.00	67,649,784
2025-07-04	18,373.65	18,521.03	18,275.39	18,422.77	14,356.86	27,955,916
2025-07-03	18,226.26	18,521.03	18,177.14	18,324.52	14,280.29	59,432,412
2025-07-02	18,128.01	18,275.39	18,029.75	18,275.39	14,242.01	23,163,456
2025-07-01	18,177.14	18,275.39	18,078.88	18,128.01	14,127.15	21,502,864
2025-06-30	18,226.26	18,324.52	18,177.14	18,177.14	14,165.44	14,554,595
2025-06-27	18,177.14	18,422.77	18,128.01	18,177.14	14,165.44	26,661,600
2025-06-26	18,177.14	18,226.26	18,029.75	18,029.75	14,050.58	13,782,468
2025-06-25	18,275.39	18,373.65	18,078.88	18,078.88	14,088.87	21,650,708
2025-06-24	18,226.26	18,422.77	18,128.01	18,226.26	14,203.72	53,842,236
2025-06-23	18,029.75	18,177.14	17,931.50	18,078.88	14,088.87	22,951,454
2025-06-20	18,275.39	18,521.03	18,128.01	18,128.01	14,127.15	31,385,998
2025-06-19	18,177.14	18,422.77	18,177.14	18,177.14	14,165.44	22,651,854
2025-06-18	18,471.90	18,619.28	18,177.14	18,177.14	14,165.44	29,759,184
2025-06-17	18,570.16	18,668.41	18,275.39	18,471.90	14,395.15	44,140,980
2025-06-16	17,833.24	18,471.90	17,833.24	18,471.90	14,395.15	90,399,824
2025-06-13	17,734.99	18,078.88	17,587.61	17,833.24	13,897.44	36,828,956
2025-06-12	17,734.99	17,980.63	17,734.99	17,882.37	13,935.73	27,581,572
2025-06-11	17,734.99	17,734.99	17,587.61	17,685.86	13,782.59	8,564,618
2025-06-10	17,587.61	17,882.37	17,538.48	17,636.74	13,744.30	25,557,352
2025-06-09	17,440.23	17,587.61	17,341.97	17,538.48	13,667.74	17,665,542
2025-06-06	17,784.12	17,784.12	17,489.35	17,489.35	13,629.45	25,342,200
2025-06-05	17,882.37	18,078.88	17,734.99	17,784.12	13,859.16	15,951,383
2025-06-04	17,980.63	18,226.26	17,882.37	17,931.50	13,974.01	52,589,892
2025-06-03	17,784.12	18,078.88	17,685.86	17,980.63	14,012.30	28,816,776
2025-06-02	17,636.74	17,833.24	17,489.35	17,685.86	13,782.59	17,001,432
2025-05-30	17,931.50	17,980.63	17,587.61	17,636.74	13,744.30	14,947,340
2025-05-29	17,784.12	18,226.26	17,685.86	17,833.24	13,897.44	58,493,152
2025-05-28	17,882.37	17,980.63	17,685.86	17,685.86	13,782.59	16,464,874
2025-05-27	17,833.24	17,980.63	17,734.99	17,784.12	13,859.16	28,974,580
2025-05-26	17,784.12	17,882.37	16,998.08	17,833.24	13,897.44	30,985,312
2025-05-23	17,931.50	18,029.75	17,784.12	17,784.12	13,859.16	18,823,104
2025-05-22	18,177.14	18,373.65	17,882.37	17,980.63	14,012.30	51,594,544
2025-05-21	17,980.63	18,471.90	17,931.50	18,128.01	14,127.15	86,096,528
2025-05-20	17,882.37	18,226.26	17,833.24	17,882.37	13,935.73	35,087,448
2025-05-19	17,685.86	18,521.03	17,489.35	17,882.37	13,935.73	81,483,048
2025-05-16	18,029.75	18,373.65	17,734.99	17,734.99	13,820.88	47,868,140
2025-05-15	18,324.52	18,471.90	17,931.50	18,226.26	14,203.72	69,412,472
2025-05-14	17,026.67	18,078.88	16,978.84	18,078.88	13,699.22	120,471,344
2025-05-13	16,883.19	16,931.02	16,691.88	16,931.02	12,829.43	34,979,432

← NewerPage 6 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.