|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
32.25
-0.20/-0.62%
3:09:31 PM
|
|
|
|
Closing price on 9/10/2025
|
|
| Open |
32.85 |
| High |
32.95 |
| Low |
31.80 |
| Volume |
24,442,300 |
| Split-adjusted Price |
32.45 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.05 / +0.15%
|
32.85
|
32.95
|
31.80
|
32.45
|
32.15
|
32.45
|
24,442,300
|
|
|
9/9/2025
|
+1.20 / +3.85%
|
31.50
|
32.55
|
31.35
|
32.40
|
31.97
|
32.40
|
43,598,200
|
|
|
9/8/2025
|
-2.30 / -6.87%
|
33.30
|
33.35
|
31.20
|
31.20
|
32.02
|
31.20
|
62,349,200
|
|
|
9/5/2025
|
-1.40 / -4.01%
|
35.50
|
35.50
|
33.50
|
33.50
|
34.68
|
33.50
|
37,902,100
|
|
|
9/4/2025
|
+0.40 / +1.16%
|
34.70
|
35.00
|
33.80
|
34.90
|
34.24
|
34.90
|
45,236,901
|
|
|
9/3/2025
|
-0.50 / -1.43%
|
35.15
|
35.40
|
34.35
|
34.50
|
34.86
|
34.50
|
28,992,800
|
|
|
8/29/2025
|
+1.00 / +2.94%
|
34.00
|
36.30
|
33.65
|
35.00
|
35.03
|
35.00
|
65,934,601
|
|
|
8/28/2025
|
+0.70 / +2.10%
|
33.10
|
34.20
|
32.60
|
34.00
|
33.29
|
34.00
|
37,059,300
|
|
|
8/27/2025
|
-1.00 / -2.92%
|
34.50
|
34.70
|
32.50
|
33.30
|
33.33
|
33.30
|
90,887,900
|
|
|
8/26/2025
|
+0.80 / +2.39%
|
33.05
|
34.35
|
32.75
|
34.30
|
33.62
|
34.30
|
69,002,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,422,100
|
12.00
|
-1.64%
|
|
|
|
ACB
|
20,449,900
|
26.20
|
-1.32%
|
|
|
|
BAB
|
9,400
|
14.80
|
2.78%
|
|
|
|
BID
|
5,782,600
|
40.65
|
-0.12%
|
|
|
|
BVB
|
4,185,000
|
14.90
|
-1.32%
|
|
|
|
CTG
|
6,899,500
|
50.60
|
0.20%
|
|
|
|
EIB
|
10,651,600
|
27.00
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|