|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
31.95
+0.85/+2.73%
9:20:00 AM
|
|
|
|
Closing price on 5/9/2025
|
|
| Open |
17.10 |
| High |
17.25 |
| Low |
16.90 |
| Volume |
20,694,500 |
| Split-adjusted Price |
16.55 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.90
|
17.00
|
17.06
|
16.55
|
20,694,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.95
|
17.00
|
17.05
|
16.55
|
15,414,401
|
|
|
5/7/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.92
|
16.55
|
10,235,801
|
|
|
5/6/2025
|
+0.30 / +1.81%
|
16.70
|
17.20
|
16.65
|
16.90
|
17.02
|
16.45
|
25,315,800
|
|
|
5/5/2025
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.50
|
16.60
|
16.59
|
16.16
|
7,704,001
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.55
|
16.57
|
16.11
|
27,554,500
|
|
|
4/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.50
|
16.55
|
16.57
|
16.11
|
12,661,203
|
|
|
4/25/2025
|
-0.15 / -0.90%
|
16.70
|
16.75
|
16.45
|
16.50
|
16.57
|
16.06
|
37,794,000
|
|
|
4/24/2025
|
-0.05 / -0.30%
|
16.80
|
16.95
|
16.65
|
16.65
|
16.81
|
16.21
|
15,643,703
|
|
|
4/23/2025
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
16.26
|
10,954,900
|
|
|
4/22/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
15.55
|
16.60
|
16.02
|
16.16
|
32,463,106
|
|
|
4/21/2025
|
-0.25 / -1.47%
|
16.90
|
17.05
|
16.70
|
16.70
|
16.82
|
16.26
|
12,080,600
|
|
|
4/18/2025
|
+0.40 / +2.42%
|
16.65
|
17.25
|
16.65
|
16.95
|
16.97
|
16.50
|
16,480,100
|
|
|
4/17/2025
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.35
|
16.55
|
16.54
|
16.11
|
22,115,700
|
|
|
4/16/2025
|
-0.10 / -0.59%
|
16.85
|
17.00
|
16.70
|
16.80
|
16.83
|
16.36
|
14,138,200
|
|
|
4/15/2025
|
-0.40 / -2.31%
|
17.20
|
17.25
|
16.85
|
16.90
|
17.02
|
16.45
|
19,615,100
|
|
|
4/14/2025
|
-0.15 / -0.86%
|
17.50
|
17.70
|
17.25
|
17.30
|
17.46
|
16.84
|
31,105,801
|
|
|
4/11/2025
|
+0.40 / +2.35%
|
17.00
|
17.65
|
16.80
|
17.45
|
17.22
|
16.99
|
61,278,401
|
|
|
4/10/2025
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
16.60
|
1,923,603
|
|
|
4/9/2025
|
-0.30 / -1.85%
|
15.20
|
16.50
|
15.15
|
15.95
|
15.68
|
15.53
|
56,307,800
|
|
|
4/8/2025
|
-1.20 / -6.88%
|
17.00
|
17.20
|
16.25
|
16.25
|
16.34
|
15.82
|
27,377,903
|
|
|
4/4/2025
|
-0.40 / -2.24%
|
16.80
|
17.45
|
16.65
|
17.45
|
16.92
|
16.99
|
46,810,001
|
|
|
4/3/2025
|
-1.30 / -6.79%
|
18.20
|
18.55
|
17.85
|
17.85
|
18.08
|
17.38
|
41,011,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.10
|
19.15
|
19.21
|
18.64
|
11,701,401
|
|
|
4/1/2025
|
+0.15 / +0.79%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.09
|
18.64
|
9,060,047
|
|
|
3/31/2025
|
-0.25 / -1.30%
|
19.15
|
19.25
|
19.00
|
19.00
|
19.08
|
18.50
|
15,183,811
|
|
|
3/28/2025
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.20
|
19.25
|
19.26
|
18.74
|
12,071,400
|
|
|
3/27/2025
|
-0.10 / -0.52%
|
19.25
|
19.45
|
19.25
|
19.25
|
19.32
|
18.74
|
7,656,600
|
|
|
3/26/2025
|
-0.15 / -0.77%
|
19.50
|
19.65
|
19.30
|
19.35
|
19.47
|
18.84
|
15,162,300
|
|
|
3/25/2025
|
-0.10 / -0.51%
|
19.65
|
19.70
|
19.45
|
19.50
|
19.53
|
18.98
|
12,586,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:20:00 AM
|
|
|
|
|