|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.35
-0.05/-0.27%
3:09:26 PM
|
|
|
|
Closing price on 6/18/2025
|
|
| Open |
18.80 |
| High |
18.95 |
| Low |
18.50 |
| Volume |
23,850,800 |
| Split-adjusted Price |
18.50 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.30 / -1.60%
|
18.80
|
18.95
|
18.50
|
18.50
|
18.65
|
18.50
|
23,850,800
|
|
|
6/17/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.79
|
18.80
|
35,021,100
|
|
|
6/16/2025
|
+0.65 / +3.58%
|
18.15
|
18.80
|
18.15
|
18.80
|
18.58
|
18.80
|
71,932,500
|
|
|
6/13/2025
|
-0.05 / -0.27%
|
18.05
|
18.40
|
17.90
|
18.15
|
18.15
|
18.15
|
35,579,800
|
|
|
6/12/2025
|
+0.20 / +1.11%
|
18.05
|
18.30
|
18.05
|
18.20
|
18.15
|
18.20
|
21,883,000
|
|
|
6/11/2025
|
+0.05 / +0.28%
|
18.05
|
18.05
|
17.90
|
18.00
|
17.98
|
18.00
|
8,717,100
|
|
|
6/10/2025
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.85
|
17.95
|
18.02
|
17.95
|
23,563,000
|
|
|
6/9/2025
|
+0.05 / +0.28%
|
17.75
|
17.90
|
17.65
|
17.85
|
17.77
|
17.85
|
16,977,700
|
|
|
6/6/2025
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.93
|
17.80
|
25,184,300
|
|
|
6/5/2025
|
-0.15 / -0.82%
|
18.20
|
18.40
|
18.05
|
18.10
|
18.22
|
18.10
|
15,012,701
|
|
|
6/4/2025
|
-0.05 / -0.27%
|
18.30
|
18.55
|
18.20
|
18.25
|
18.38
|
18.25
|
41,724,400
|
|
|
6/3/2025
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.26
|
18.30
|
23,567,860
|
|
|
6/2/2025
|
+0.05 / +0.28%
|
17.95
|
18.15
|
17.80
|
18.00
|
17.94
|
18.00
|
27,571,971
|
|
|
5/30/2025
|
-0.20 / -1.10%
|
18.25
|
18.30
|
17.90
|
17.95
|
18.05
|
17.95
|
26,859,100
|
|
|
5/29/2025
|
+0.15 / +0.83%
|
18.10
|
18.55
|
18.00
|
18.15
|
18.36
|
18.15
|
46,408,000
|
|
|
5/28/2025
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.09
|
18.00
|
13,063,100
|
|
|
5/27/2025
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.05
|
18.10
|
18.15
|
18.10
|
22,988,200
|
|
|
5/26/2025
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.30
|
18.15
|
17.97
|
18.15
|
24,583,500
|
|
|
5/23/2025
|
-0.20 / -1.09%
|
18.25
|
18.35
|
18.10
|
18.10
|
18.19
|
18.10
|
15,069,100
|
|
|
5/22/2025
|
-0.15 / -0.81%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.50
|
18.30
|
44,534,700
|
|
|
5/21/2025
|
+0.25 / +1.37%
|
18.30
|
18.80
|
18.25
|
18.45
|
18.58
|
18.45
|
68,308,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
18.20
|
18.55
|
18.15
|
18.20
|
18.35
|
18.20
|
28,358,100
|
|
|
5/19/2025
|
+0.15 / +0.83%
|
18.00
|
18.85
|
17.80
|
18.20
|
18.46
|
18.20
|
64,648,010
|
|
|
5/16/2025
|
-0.50 / -2.70%
|
18.35
|
18.70
|
18.05
|
18.05
|
18.28
|
18.05
|
58,821,285
|
|
|
5/15/2025
|
+0.15 / +0.82%
|
18.65
|
18.80
|
18.25
|
18.55
|
18.51
|
18.55
|
55,821,300
|
|
|
5/14/2025
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.75
|
18.90
|
18.37
|
18.40
|
128,635,053
|
|
|
5/13/2025
|
+0.35 / +2.02%
|
17.65
|
17.70
|
17.45
|
17.70
|
17.61
|
17.23
|
29,906,911
|
|
|
5/12/2025
|
+0.35 / +2.06%
|
17.10
|
17.45
|
16.95
|
17.35
|
17.21
|
16.89
|
36,530,801
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,904,500
|
8.30
|
-1.19%
|
|
|
|
ACB
|
9,897,400
|
21.20
|
-0.24%
|
|
|
|
BAB
|
2,400
|
11.70
|
0.86%
|
|
|
|
BID
|
2,340,200
|
35.70
|
-0.42%
|
|
|
|
BVB
|
2,691,400
|
12.90
|
-0.77%
|
|
|
|
CTG
|
6,038,700
|
41.90
|
0.48%
|
|
|
|
EIB
|
7,566,600
|
23.25
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|