|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
27.60
-1.10/-3.83%
3:09:33 PM
|
|
|
|
Closing price on 7/21/2025
|
|
| Open |
21.60 |
| High |
22.50 |
| Low |
21.35 |
| Volume |
76,336,409 |
| Split-adjusted Price |
22.30 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
+0.95 / +4.45%
|
21.60
|
22.50
|
21.35
|
22.30
|
21.86
|
22.30
|
76,336,409
|
|
|
7/18/2025
|
+0.45 / +2.15%
|
20.90
|
21.65
|
20.80
|
21.35
|
21.17
|
21.35
|
48,947,600
|
|
|
7/17/2025
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.75
|
20.90
|
20.99
|
20.90
|
49,693,101
|
|
|
7/16/2025
|
+0.10 / +0.48%
|
20.75
|
21.00
|
20.50
|
20.85
|
20.78
|
20.85
|
22,921,500
|
|
|
7/15/2025
|
-0.25 / -1.19%
|
21.15
|
21.20
|
20.75
|
20.75
|
20.96
|
20.75
|
49,989,100
|
|
|
7/14/2025
|
+0.85 / +4.22%
|
20.25
|
21.20
|
20.20
|
21.00
|
20.84
|
21.00
|
64,958,601
|
|
|
7/11/2025
|
0.00 / 0.00%
|
20.20
|
20.35
|
19.90
|
20.15
|
20.19
|
20.15
|
46,180,901
|
|
|
7/10/2025
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.90
|
20.15
|
20.06
|
20.15
|
38,454,402
|
|
|
7/9/2025
|
+0.45 / +2.30%
|
19.80
|
20.15
|
19.70
|
20.05
|
19.94
|
20.05
|
67,441,400
|
|
|
7/8/2025
|
+0.30 / +1.55%
|
19.35
|
19.60
|
19.05
|
19.60
|
19.31
|
19.60
|
46,182,200
|
|
|
7/7/2025
|
+0.55 / +2.93%
|
18.90
|
19.35
|
18.90
|
19.30
|
19.16
|
19.30
|
55,281,800
|
|
|
7/4/2025
|
+0.10 / +0.54%
|
18.70
|
18.85
|
18.60
|
18.75
|
18.68
|
18.75
|
25,180,000
|
|
|
7/3/2025
|
+0.05 / +0.27%
|
18.55
|
18.85
|
18.50
|
18.65
|
18.70
|
18.65
|
49,988,200
|
|
|
7/2/2025
|
+0.15 / +0.81%
|
18.45
|
18.60
|
18.35
|
18.60
|
18.49
|
18.60
|
25,827,700
|
|
|
7/1/2025
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.40
|
18.45
|
18.50
|
18.45
|
17,460,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.50
|
18.50
|
18.54
|
18.50
|
12,830,283
|
|
|
6/27/2025
|
+0.15 / +0.82%
|
18.50
|
18.75
|
18.45
|
18.50
|
18.59
|
18.50
|
22,350,705
|
|
|
6/26/2025
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.35
|
18.35
|
18.42
|
18.35
|
17,957,534
|
|
|
6/25/2025
|
-0.15 / -0.81%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.49
|
18.40
|
18,709,501
|
|
|
6/24/2025
|
+0.15 / +0.82%
|
18.55
|
18.75
|
18.45
|
18.55
|
18.63
|
18.55
|
42,718,000
|
|
|
6/23/2025
|
-0.05 / -0.27%
|
18.35
|
18.50
|
18.25
|
18.40
|
18.37
|
18.40
|
19,215,801
|
|
|
6/20/2025
|
-0.05 / -0.27%
|
18.60
|
18.85
|
18.45
|
18.45
|
18.63
|
18.45
|
30,601,401
|
|
|
6/19/2025
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.50
|
18.50
|
18.60
|
18.50
|
18,471,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|