|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
27.90
-0.75/-2.62%
3:09:28 PM
|
|
|
|
Closing price on 1/5/2026
|
|
| Open |
28.65 |
| High |
28.80 |
| Low |
27.55 |
| Volume |
21,297,102 |
| Split-adjusted Price |
27.90 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.75 / -2.62%
|
28.65
|
28.80
|
27.55
|
27.90
|
28.10
|
27.90
|
21,297,102
|
|
|
12/31/2025
|
-0.05 / -0.17%
|
28.70
|
29.00
|
28.55
|
28.65
|
28.76
|
28.65
|
22,530,129
|
|
|
12/30/2025
|
+0.70 / +2.50%
|
27.90
|
29.10
|
27.90
|
28.70
|
28.68
|
28.70
|
24,144,423
|
|
|
12/29/2025
|
-0.15 / -0.53%
|
28.15
|
28.30
|
27.80
|
28.00
|
28.03
|
28.00
|
22,587,922
|
|
|
12/26/2025
|
-0.60 / -2.09%
|
28.20
|
28.85
|
27.35
|
28.15
|
28.00
|
28.15
|
30,618,662
|
|
|
12/25/2025
|
-0.55 / -1.88%
|
29.30
|
29.70
|
28.75
|
28.75
|
29.29
|
28.75
|
29,590,021
|
|
|
12/24/2025
|
+0.60 / +2.09%
|
28.60
|
29.30
|
28.40
|
29.30
|
28.93
|
29.30
|
22,369,521
|
|
|
12/23/2025
|
-0.30 / -1.03%
|
29.10
|
29.40
|
28.55
|
28.70
|
28.95
|
28.70
|
12,974,333
|
|
|
12/22/2025
|
+0.55 / +1.93%
|
28.45
|
29.00
|
28.10
|
29.00
|
28.72
|
29.00
|
14,278,827
|
|
|
12/19/2025
|
+0.15 / +0.53%
|
28.25
|
28.45
|
28.00
|
28.45
|
28.29
|
28.45
|
10,752,129
|
|
|
12/18/2025
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.70
|
28.30
|
28.05
|
28.30
|
8,016,828
|
|
|
12/17/2025
|
-0.25 / -0.88%
|
28.20
|
28.30
|
27.80
|
28.00
|
28.07
|
28.00
|
7,380,724
|
|
|
12/16/2025
|
+0.75 / +2.73%
|
27.45
|
28.30
|
26.80
|
28.25
|
27.56
|
28.25
|
18,555,235
|
|
|
12/15/2025
|
+0.95 / +3.58%
|
26.60
|
27.50
|
26.60
|
27.50
|
27.00
|
27.50
|
23,034,613
|
|
|
12/12/2025
|
-1.60 / -5.68%
|
28.10
|
28.20
|
26.55
|
26.55
|
27.41
|
26.55
|
41,556,821
|
|
|
12/11/2025
|
-0.85 / -2.93%
|
28.95
|
29.00
|
28.15
|
28.15
|
28.50
|
28.15
|
18,184,733
|
|
|
12/10/2025
|
+0.25 / +0.87%
|
28.75
|
29.10
|
28.50
|
29.00
|
28.77
|
29.00
|
12,748,027
|
|
|
12/9/2025
|
-0.95 / -3.20%
|
29.65
|
29.70
|
28.40
|
28.75
|
28.77
|
28.75
|
34,664,828
|
|
|
12/8/2025
|
-0.15 / -0.50%
|
29.80
|
30.25
|
29.55
|
29.70
|
29.84
|
29.70
|
22,641,024
|
|
|
12/5/2025
|
-0.40 / -1.32%
|
30.25
|
30.30
|
29.80
|
29.85
|
30.00
|
29.85
|
18,315,032
|
|
|
12/4/2025
|
0.00 / 0.00%
|
30.35
|
30.45
|
29.90
|
30.25
|
30.20
|
30.25
|
19,625,137
|
|
|
12/3/2025
|
+1.35 / +4.67%
|
29.15
|
30.30
|
29.00
|
30.25
|
29.78
|
30.25
|
35,666,432
|
|
|
12/2/2025
|
-0.40 / -1.37%
|
29.25
|
29.25
|
28.70
|
28.90
|
28.93
|
28.90
|
10,562,221
|
|
|
12/1/2025
|
+0.05 / +0.17%
|
29.05
|
29.55
|
28.85
|
29.30
|
29.24
|
29.30
|
16,123,844
|
|
|
11/28/2025
|
+0.15 / +0.52%
|
29.10
|
29.25
|
28.70
|
29.25
|
29.03
|
29.25
|
13,154,925
|
|
|
11/27/2025
|
+0.10 / +0.34%
|
29.05
|
29.50
|
28.80
|
29.10
|
29.22
|
29.10
|
18,568,140
|
|
|
11/26/2025
|
+0.80 / +2.84%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.67
|
29.00
|
25,367,441
|
|
|
11/25/2025
|
-0.80 / -2.76%
|
28.95
|
29.00
|
28.10
|
28.20
|
28.54
|
28.20
|
14,627,929
|
|
|
11/24/2025
|
+0.45 / +1.58%
|
28.55
|
29.20
|
28.40
|
29.00
|
28.87
|
29.00
|
18,686,129
|
|
|
11/21/2025
|
0.00 / 0.00%
|
28.35
|
28.70
|
28.00
|
28.55
|
28.33
|
28.55
|
18,214,638
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,326,000
|
15.80
|
-0.63%
|
|
|
|
ACB
|
8,986,200
|
24.00
|
0.00%
|
|
|
|
BAB
|
7,500
|
12.50
|
2.46%
|
|
|
|
BID
|
3,885,400
|
38.45
|
-1.16%
|
|
|
|
BVB
|
1,569,100
|
13.10
|
-1.50%
|
|
|
|
CTG
|
10,427,300
|
35.50
|
-0.70%
|
|
|
|
EIB
|
7,289,700
|
20.95
|
-1.64%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|