|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
28.65
+0.90/+3.24%
3:09:30 PM
|
|
|
|
Closing price on 12/22/2025
|
|
| Open |
28.45 |
| High |
29.00 |
| Low |
28.10 |
| Volume |
14,278,827 |
| Split-adjusted Price |
29.00 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2025
|
+0.45 / +1.60%
|
28.25
|
28.75
|
28.00
|
28.55
|
28.34
|
28.55
|
19,698,431
|
|
|
11/19/2025
|
-0.70 / -2.43%
|
28.70
|
28.75
|
28.10
|
28.10
|
28.36
|
28.10
|
16,875,658
|
|
|
11/18/2025
|
+0.70 / +2.49%
|
28.30
|
28.80
|
28.15
|
28.80
|
28.43
|
28.80
|
19,287,481
|
|
|
11/17/2025
|
+0.30 / +1.08%
|
27.95
|
28.40
|
27.85
|
28.10
|
28.12
|
28.10
|
18,402,283
|
|
|
11/14/2025
|
+0.05 / +0.18%
|
27.60
|
28.20
|
27.60
|
27.80
|
27.87
|
27.80
|
11,933,421
|
|
|
11/13/2025
|
-0.25 / -0.89%
|
28.30
|
28.35
|
27.75
|
27.75
|
27.94
|
27.75
|
14,483,221
|
|
|
11/12/2025
|
+0.50 / +1.82%
|
27.65
|
28.30
|
27.50
|
28.00
|
27.82
|
28.00
|
36,724,222
|
|
|
11/11/2025
|
0.00 / 0.00%
|
27.75
|
27.80
|
27.40
|
27.50
|
27.56
|
27.50
|
14,818,137
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
504,900
|
15.20
|
0.00%
|
|
|
|
ACB
|
16,144,400
|
22.80
|
1.33%
|
|
|
|
BAB
|
5,500
|
11.20
|
0.00%
|
|
|
|
BID
|
11,071,100
|
43.55
|
1.75%
|
|
|
|
BVB
|
898,200
|
12.70
|
-0.78%
|
|
|
|
CTG
|
9,116,900
|
35.95
|
1.13%
|
|
|
|
EIB
|
7,246,200
|
22.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|