|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
23.45
+0.05/+0.21%
10:05:01 AM
|
|
|
|
Closing price on 7/31/2026
|
|
| Open |
25.20 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
13,190,700 |
| Split-adjusted Price |
19.68 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
-0.20 / -0.80%
|
25.20
|
25.50
|
24.80
|
24.80
|
25.01
|
19.68
|
13,190,700
|
|
|
7/30/2026
|
+0.65 / +2.67%
|
24.50
|
25.05
|
24.40
|
25.00
|
24.82
|
19.83
|
14,330,500
|
|
|
7/29/2026
|
-0.25 / -1.02%
|
24.35
|
24.55
|
24.20
|
24.35
|
24.36
|
19.32
|
10,075,400
|
|
|
7/28/2026
|
+0.05 / +0.20%
|
24.10
|
24.70
|
23.95
|
24.60
|
24.33
|
19.52
|
15,512,249
|
|
|
7/27/2026
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.35
|
24.55
|
24.58
|
19.48
|
13,372,001
|
|
|
7/24/2026
|
-0.05 / -0.20%
|
24.40
|
24.95
|
24.35
|
24.95
|
24.60
|
19.80
|
12,425,700
|
|
|
7/23/2026
|
0.00 / 0.00%
|
24.85
|
25.15
|
24.00
|
25.00
|
24.64
|
19.83
|
19,634,900
|
|
|
7/22/2026
|
-0.35 / -1.38%
|
25.35
|
25.55
|
24.45
|
25.00
|
24.77
|
19.83
|
26,718,100
|
|
|
7/21/2026
|
+0.35 / +1.40%
|
24.80
|
25.45
|
24.80
|
25.35
|
25.23
|
20.11
|
13,683,400
|
|
|
7/20/2026
|
-0.85 / -3.29%
|
25.85
|
26.00
|
24.60
|
25.00
|
25.21
|
19.83
|
22,600,721
|
|
|
7/17/2026
|
-0.15 / -0.58%
|
25.95
|
26.55
|
25.70
|
25.85
|
26.12
|
20.51
|
12,760,832
|
|
|
7/16/2026
|
+0.20 / +0.78%
|
25.80
|
26.25
|
25.05
|
26.00
|
25.58
|
20.63
|
23,093,500
|
|
|
7/15/2026
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
26.00
|
20.47
|
12,957,434
|
|
|
7/14/2026
|
+0.10 / +0.38%
|
26.25
|
26.50
|
25.90
|
26.50
|
26.13
|
21.02
|
14,506,800
|
|
|
7/13/2026
|
-0.30 / -1.12%
|
26.45
|
26.45
|
25.80
|
26.40
|
26.16
|
20.95
|
21,924,200
|
|
|
7/10/2026
|
-0.55 / -2.02%
|
27.20
|
27.25
|
26.70
|
26.70
|
26.96
|
21.18
|
15,583,837
|
|
|
7/9/2026
|
-0.50 / -1.80%
|
27.65
|
27.70
|
27.25
|
27.25
|
27.42
|
21.62
|
12,267,200
|
|
|
7/8/2026
|
+0.15 / +0.54%
|
27.60
|
28.10
|
27.50
|
27.75
|
27.87
|
22.02
|
24,354,600
|
|
|
7/7/2026
|
+0.15 / +0.55%
|
27.35
|
27.70
|
27.25
|
27.60
|
27.46
|
21.90
|
13,651,500
|
|
|
7/6/2026
|
-0.35 / -1.26%
|
27.80
|
27.95
|
26.95
|
27.45
|
27.51
|
21.78
|
14,582,521
|
|
|
7/3/2026
|
+0.10 / +0.36%
|
27.70
|
27.85
|
27.45
|
27.80
|
27.69
|
22.06
|
21,094,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
27.85
|
28.00
|
27.45
|
27.70
|
27.73
|
21.98
|
12,453,201
|
|
|
7/1/2026
|
+0.70 / +2.59%
|
27.05
|
27.90
|
27.05
|
27.70
|
27.67
|
21.98
|
35,927,300
|
|
|
6/30/2026
|
-0.05 / -0.18%
|
27.10
|
27.15
|
27.00
|
27.00
|
27.05
|
21.42
|
26,881,700
|
|
|
6/29/2026
|
+0.30 / +1.12%
|
26.80
|
27.15
|
26.80
|
27.05
|
27.04
|
21.46
|
12,693,561
|
|
|
6/26/2026
|
+0.05 / +0.19%
|
26.75
|
26.75
|
26.35
|
26.75
|
26.57
|
21.22
|
8,021,600
|
|
|
6/25/2026
|
+0.15 / +0.56%
|
26.45
|
26.85
|
26.45
|
26.70
|
26.63
|
21.18
|
5,889,801
|
|
|
6/24/2026
|
0.00 / 0.00%
|
26.55
|
26.80
|
26.20
|
26.55
|
26.43
|
21.06
|
16,798,103
|
|
|
6/23/2026
|
+0.55 / +2.12%
|
26.15
|
27.25
|
26.05
|
26.55
|
26.75
|
21.06
|
28,913,601
|
|
|
6/22/2026
|
+0.10 / +0.39%
|
25.90
|
26.05
|
25.80
|
26.00
|
25.92
|
20.63
|
7,639,085
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:01 AM
|
|
|
|
|