Vietnam Prosperity Joint Stock Commercial Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	18,031.05	18,318.02	17,983.23	18,078.88	13,699.22	25,651,884
2025-02-10	18,078.88	18,270.19	17,935.40	18,031.05	13,662.98	17,015,548
2025-02-07	18,126.71	18,365.85	18,078.88	18,126.71	13,735.46	11,249,798
2025-02-06	18,270.19	18,365.85	18,126.71	18,222.37	13,807.94	12,586,212
2025-02-05	17,935.40	18,270.19	17,935.40	18,222.37	13,807.94	16,179,265
2025-02-04	17,935.40	17,983.23	17,744.09	17,935.40	13,590.50	14,898,057
2025-02-03	17,983.23	17,983.23	17,696.26	17,696.26	13,409.29	11,971,887
2025-01-24	18,078.88	18,174.54	17,983.23	18,078.88	13,699.22	14,124,417
2025-01-23	17,696.26	18,078.88	17,600.61	18,078.88	13,699.22	33,372,406
2025-01-22	17,600.61	17,696.26	17,457.12	17,552.78	13,300.57	13,612,312
2025-01-21	17,696.26	17,696.26	17,457.12	17,600.61	13,336.81	13,970,521
2025-01-20	17,600.61	17,744.09	17,552.78	17,600.61	13,336.81	8,105,451
2025-01-17	17,600.61	17,648.43	17,504.95	17,648.43	13,373.05	5,575,680
2025-01-16	17,696.26	17,696.26	17,409.29	17,600.61	13,336.81	11,963,821
2025-01-15	17,504.95	17,696.26	17,409.29	17,600.61	13,336.81	7,081,871
2025-01-14	17,457.12	17,552.78	17,265.81	17,361.47	13,155.60	13,877,125
2025-01-13	17,648.43	17,696.26	17,457.12	17,504.95	13,264.32	10,825,543
2025-01-10	17,887.57	17,935.40	17,648.43	17,696.26	13,409.29	8,221,030
2025-01-09	18,078.88	18,078.88	17,839.74	17,887.57	13,554.26	5,015,049
2025-01-08	17,887.57	18,078.88	17,839.74	18,031.05	13,662.98	6,087,533
2025-01-07	18,031.05	18,078.88	17,887.57	17,887.57	13,554.26	8,502,606
2025-01-06	17,935.40	18,078.88	17,887.57	17,983.23	13,626.74	8,718,640
2025-01-03	18,270.19	18,270.19	17,935.40	17,935.40	13,590.50	13,362,247
2025-01-02	18,270.19	18,365.85	18,126.71	18,318.02	13,880.43	10,541,321
2024-12-31	18,413.68	18,413.68	18,222.37	18,365.85	13,916.67	10,289,743
2024-12-30	18,365.85	18,413.68	18,270.19	18,413.68	13,952.91	8,417,906
2024-12-27	18,365.85	18,509.33	18,270.19	18,413.68	13,952.91	20,872,784
2024-12-26	18,413.68	18,461.50	18,222.37	18,413.68	13,952.91	10,350,369
2024-12-25	18,126.71	18,461.50	17,983.23	18,365.85	13,916.67	18,637,192
2024-12-24	18,126.71	18,174.54	17,935.40	18,126.71	13,735.46	7,459,868
2024-12-23	18,126.71	18,318.02	18,078.88	18,126.71	13,735.46	9,752,808
2024-12-20	17,983.23	18,078.88	17,839.74	18,078.88	13,699.22	8,367,364
2024-12-19	18,126.71	18,126.71	17,791.92	17,983.23	13,626.74	26,609,922
2024-12-18	18,174.54	18,270.19	18,126.71	18,174.54	13,771.70	6,104,170
2024-12-17	18,270.19	18,318.02	18,126.71	18,126.71	13,735.46	10,318,354
2024-12-16	18,318.02	18,365.85	18,174.54	18,270.19	13,844.19	8,560,585
2024-12-13	18,365.85	18,461.50	18,270.19	18,318.02	13,880.43	9,768,941
2024-12-12	18,413.68	18,700.64	18,318.02	18,461.50	13,989.15	29,032,684
2024-12-11	18,413.68	18,461.50	18,222.37	18,413.68	13,952.91	16,716,074
2024-12-10	18,557.16	18,604.99	18,365.85	18,413.68	13,952.91	9,127,770
2024-12-09	18,413.68	18,700.64	18,365.85	18,557.16	14,061.63	25,151,752
2024-12-06	18,652.81	18,652.81	18,461.50	18,509.33	14,025.39	14,662,109
2024-12-05	18,174.54	18,652.81	17,983.23	18,652.81	14,134.12	39,688,828
2024-12-04	18,222.37	18,318.02	18,126.71	18,174.54	13,771.70	10,661,312
2024-12-03	18,318.02	18,365.85	18,174.54	18,365.85	13,916.67	13,706,465
2024-12-02	18,461.50	18,461.50	18,270.19	18,365.85	13,916.67	7,971,595
2024-11-29	18,318.02	18,365.85	18,174.54	18,318.02	13,880.43	7,573,053
2024-11-28	18,365.85	18,509.33	18,222.37	18,222.37	13,807.94	15,097,959
2024-11-27	18,222.37	18,365.85	18,174.54	18,222.37	13,807.94	8,700,238
2024-11-26	18,222.37	18,557.16	18,222.37	18,222.37	13,807.94	23,141,776
2024-11-25	18,222.37	18,365.85	18,222.37	18,222.37	13,807.94	9,641,892
2024-11-22	18,365.85	18,461.50	18,222.37	18,222.37	13,807.94	22,762,140
2024-11-21	17,887.57	18,365.85	17,791.92	18,365.85	13,916.67	35,109,000
2024-11-20	17,600.61	18,078.88	17,600.61	17,887.57	13,554.26	22,287,468
2024-11-19	17,935.40	17,983.23	17,696.26	17,696.26	13,409.29	14,074,757
2024-11-18	17,791.92	18,078.88	17,648.43	17,887.57	13,554.26	24,650,488
2024-11-15	18,031.05	18,126.71	17,887.57	17,887.57	13,554.26	21,047,980
2024-11-14	18,270.19	18,365.85	17,983.23	18,174.54	13,771.70	15,635,902
2024-11-13	18,126.71	18,509.33	17,935.40	18,509.33	14,025.39	25,583,570
2024-11-12	18,413.68	18,413.68	18,078.88	18,270.19	13,844.19	19,050,986

← NewerPage 8 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.