|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
31.10
+0.30/+0.97%
3:09:33 PM
|
|
|
|
Closing price on 8/14/2025
|
|
| Open |
29.40 |
| High |
30.80 |
| Low |
29.20 |
| Volume |
72,643,901 |
| Split-adjusted Price |
30.80 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+2.00 / +6.94%
|
29.40
|
30.80
|
29.20
|
30.80
|
30.33
|
30.80
|
72,643,901
|
|
|
8/13/2025
|
-0.80 / -2.70%
|
29.30
|
29.55
|
28.00
|
28.80
|
28.80
|
28.80
|
46,106,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.20
|
29.60
|
29.52
|
29.60
|
42,545,801
|
|
|
8/11/2025
|
+0.05 / +0.17%
|
29.50
|
29.95
|
29.00
|
29.60
|
29.60
|
29.60
|
35,742,315
|
|
|
8/8/2025
|
+0.60 / +2.07%
|
29.50
|
29.55
|
28.00
|
29.55
|
29.01
|
29.55
|
48,721,400
|
|
|
8/7/2025
|
+1.85 / +6.83%
|
27.85
|
28.95
|
27.40
|
28.95
|
28.16
|
28.95
|
78,609,301
|
|
|
8/6/2025
|
+0.60 / +2.26%
|
26.55
|
27.10
|
26.30
|
27.10
|
26.87
|
27.10
|
28,576,400
|
|
|
8/5/2025
|
+0.10 / +0.38%
|
26.65
|
27.65
|
25.60
|
26.50
|
26.99
|
26.50
|
80,767,401
|
|
|
8/4/2025
|
+0.60 / +2.33%
|
25.25
|
26.40
|
25.25
|
26.40
|
25.73
|
26.40
|
40,727,100
|
|
|
8/1/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.80
|
25.47
|
25.80
|
56,465,400
|
|
|
7/31/2025
|
+0.55 / +2.18%
|
25.80
|
26.10
|
25.55
|
25.80
|
25.87
|
25.80
|
65,563,941
|
|
|
7/30/2025
|
+1.65 / +6.99%
|
23.80
|
25.25
|
23.50
|
25.25
|
24.50
|
25.25
|
86,059,942
|
|
|
7/29/2025
|
-1.50 / -5.98%
|
25.10
|
25.80
|
23.55
|
23.60
|
24.76
|
23.60
|
129,715,275
|
|
|
7/28/2025
|
+1.05 / +4.37%
|
24.35
|
25.15
|
24.00
|
25.10
|
24.76
|
25.10
|
58,364,800
|
|
|
7/25/2025
|
+0.55 / +2.34%
|
23.50
|
24.15
|
23.40
|
24.05
|
23.94
|
24.05
|
56,483,100
|
|
|
7/24/2025
|
+0.15 / +0.64%
|
23.90
|
23.90
|
23.15
|
23.50
|
23.52
|
23.50
|
48,157,800
|
|
|
7/23/2025
|
+0.85 / +3.78%
|
22.80
|
23.60
|
22.50
|
23.35
|
23.13
|
23.35
|
74,040,900
|
|
|
7/22/2025
|
+0.20 / +0.90%
|
22.15
|
22.60
|
21.80
|
22.50
|
22.27
|
22.50
|
41,745,201
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|