|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
33.25
-1.05/-3.06%
11:00:01 AM
|
|
|
|
Closing price on 8/25/2025
|
|
| Open |
35.95 |
| High |
36.00 |
| Low |
33.45 |
| Volume |
69,384,201 |
| Split-adjusted Price |
33.50 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-2.45 / -6.82%
|
35.95
|
36.00
|
33.45
|
33.50
|
33.77
|
33.50
|
69,384,201
|
|
|
8/22/2025
|
-2.70 / -6.99%
|
38.00
|
38.25
|
35.95
|
35.95
|
36.44
|
35.95
|
75,547,200
|
|
|
8/21/2025
|
+2.10 / +5.75%
|
37.00
|
38.90
|
36.70
|
38.65
|
37.78
|
38.65
|
54,852,900
|
|
|
8/20/2025
|
+2.35 / +6.87%
|
35.60
|
36.55
|
33.70
|
36.55
|
34.79
|
36.55
|
119,458,800
|
|
|
8/19/2025
|
+2.20 / +6.88%
|
32.70
|
34.20
|
32.70
|
34.20
|
33.89
|
34.20
|
89,717,800
|
|
|
8/18/2025
|
+0.90 / +2.89%
|
32.05
|
32.55
|
31.60
|
32.00
|
31.93
|
32.00
|
46,832,901
|
|
|
8/15/2025
|
+0.30 / +0.97%
|
32.80
|
32.80
|
30.90
|
31.10
|
31.98
|
31.10
|
79,959,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,261,300
|
12.50
|
1.63%
|
|
|
|
ACB
|
11,823,300
|
27.80
|
1.65%
|
|
|
|
BAB
|
20,700
|
14.60
|
0.69%
|
|
|
|
BID
|
10,525,900
|
43.60
|
4.31%
|
|
|
|
BVB
|
2,376,900
|
16.00
|
1.27%
|
|
|
|
CTG
|
10,793,800
|
51.60
|
0.78%
|
|
|
|
EIB
|
9,061,700
|
28.20
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 11:00:01 AM
|
|
|
|
|