Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16,357.08	16,691.88	16,213.60	16,596.22	12,575.74	46,043,820
2025-05-09	16,357.08	16,500.57	16,165.77	16,261.43	12,322.05	22,302,342
2025-05-08	16,309.26	16,452.74	16,213.60	16,261.43	12,322.05	19,428,480
2025-05-07	16,213.60	16,261.43	16,070.12	16,261.43	12,322.05	12,901,314
2025-05-06	15,974.46	16,452.74	15,926.63	16,165.77	12,249.57	31,908,312
2025-05-05	15,974.46	16,022.29	15,783.15	15,878.81	12,032.12	9,570,300
2025-04-29	15,878.81	15,974.46	15,783.15	15,830.98	11,995.88	17,968,544
2025-04-28	15,974.46	15,974.46	15,783.15	15,830.98	11,995.88	12,526,216
2025-04-25	15,974.46	16,022.29	15,735.32	15,783.15	11,959.64	31,268,276
2025-04-24	16,070.12	16,213.60	15,926.63	15,926.63	12,068.36	16,159,351
2025-04-23	16,261.43	16,261.43	15,974.46	15,974.46	12,104.60	13,807,676
2025-04-22	15,878.81	16,070.12	14,874.42	15,878.81	12,032.12	38,657,436
2025-04-21	16,165.77	16,309.26	15,974.46	15,974.46	12,104.60	15,226,521
2025-04-18	15,926.63	16,500.57	15,926.63	16,213.60	12,285.81	20,771,700
2025-04-17	16,070.12	16,070.12	15,639.67	15,830.98	11,995.88	27,244,664
2025-04-16	16,117.94	16,261.43	15,974.46	16,070.12	12,177.08	17,416,612
2025-04-15	16,452.74	16,500.57	16,117.94	16,165.77	12,249.57	24,723,088
2025-04-14	16,739.71	16,931.02	16,500.57	16,548.39	12,539.50	36,433,188
2025-04-11	16,261.43	16,883.19	16,070.12	16,691.88	12,648.22	75,673,056
2025-04-10	16,309.26	16,309.26	16,309.26	16,309.26	12,358.29	2,099,088
2025-04-09	14,539.63	15,783.15	14,491.80	15,257.05	11,560.98	70,718,888
2025-04-08	16,261.43	16,452.74	15,544.01	15,544.01	11,778.43	31,129,504
2025-04-04	16,070.12	16,691.88	15,926.63	16,691.88	12,648.22	58,999,840
2025-04-03	17,409.29	17,744.09	17,074.50	17,074.50	12,938.15	51,186,800
2025-04-02	18,318.02	18,509.33	18,270.19	18,318.02	13,880.43	14,370,449
2025-04-01	18,318.02	18,365.85	18,174.54	18,318.02	13,880.43	11,001,245
2025-03-31	18,318.02	18,413.68	18,174.54	18,174.54	13,771.70	18,608,832
2025-03-28	18,413.68	18,557.16	18,365.85	18,413.68	13,952.91	14,033,794
2025-03-27	18,413.68	18,604.99	18,413.68	18,413.68	13,952.91	8,431,645
2025-03-26	18,652.81	18,796.30	18,461.50	18,509.33	14,025.39	11,915,295
2025-03-25	18,796.30	18,844.13	18,604.99	18,652.81	14,134.12	14,856,338
2025-03-24	18,652.81	18,796.30	18,413.68	18,748.47	14,206.60	21,181,332
2025-03-21	18,748.47	18,796.30	18,557.16	18,652.81	14,134.12	11,810,177
2025-03-20	18,748.47	18,844.13	18,557.16	18,748.47	14,206.60	23,619,344
2025-03-19	18,891.95	18,891.95	18,557.16	18,604.99	14,097.87	37,104,860
2025-03-18	19,370.23	19,418.06	18,939.78	18,939.78	14,351.56	32,741,822
2025-03-17	18,891.95	19,513.71	18,748.47	19,322.40	14,641.49	90,176,232
2025-03-14	18,461.50	18,748.47	18,365.85	18,748.47	14,206.60	22,276,000
2025-03-13	18,796.30	18,796.30	18,365.85	18,413.68	13,952.91	20,365,090
2025-03-12	18,939.78	18,939.78	18,652.81	18,748.47	14,206.60	34,247,508
2025-03-11	18,413.68	18,891.95	18,365.85	18,844.13	14,279.08	47,322,384
2025-03-10	18,557.16	18,796.30	18,461.50	18,557.16	14,061.63	43,007,872
2025-03-07	18,365.85	18,604.99	18,318.02	18,413.68	13,952.91	26,111,178
2025-03-06	18,222.37	18,509.33	18,222.37	18,318.02	13,880.43	26,331,498
2025-03-05	18,270.19	18,509.33	18,174.54	18,174.54	13,771.70	20,204,766
2025-03-04	18,270.19	18,365.85	18,126.71	18,270.19	13,844.19	24,246,652
2025-03-03	18,509.33	18,509.33	18,270.19	18,365.85	13,916.67	11,848,871
2025-02-28	18,270.19	18,557.16	18,270.19	18,461.50	13,989.15	11,641,912
2025-02-27	18,413.68	18,509.33	18,222.37	18,461.50	13,989.15	12,032,639
2025-02-26	18,509.33	18,557.16	18,413.68	18,413.68	13,952.91	14,131,854
2025-02-25	18,700.64	18,748.47	18,413.68	18,509.33	14,025.39	17,665,290
2025-02-24	18,557.16	18,700.64	18,365.85	18,700.64	14,170.36	28,638,302
2025-02-21	18,318.02	18,748.47	18,222.37	18,604.99	14,097.87	53,301,016
2025-02-20	18,270.19	18,461.50	18,174.54	18,365.85	13,916.67	23,648,964
2025-02-19	18,174.54	18,270.19	18,126.71	18,222.37	13,807.94	11,668,506
2025-02-18	18,031.05	18,365.85	17,935.40	18,126.71	13,735.46	22,829,950
2025-02-17	18,174.54	18,270.19	18,031.05	18,031.05	13,662.98	15,054,979
2025-02-14	18,270.19	18,318.02	18,174.54	18,174.54	13,771.70	14,538,840
2025-02-13	18,078.88	18,174.54	17,983.23	18,078.88	13,699.22	10,489,896
2025-02-12	18,174.54	18,270.19	17,983.23	18,078.88	13,699.22	9,832,340

← NewerPage 7 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.