Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.75
+0.10/+0.54%
3:09:28 PM
|
|
|
Closing price on 7/4/2025
|
|
Open |
18.70 |
High |
18.85 |
Low |
18.60 |
Volume |
25,180,000 |
Split-adjusted Price |
18.75 |
|
|
VPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/9/2025
|
+0.05 / +0.28%
|
17.75
|
17.90
|
17.65
|
17.85
|
17.77
|
17.85
|
16,977,700
|
|
6/6/2025
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.93
|
17.80
|
25,184,300
|
|
6/5/2025
|
-0.15 / -0.82%
|
18.20
|
18.40
|
18.05
|
18.10
|
18.22
|
18.10
|
15,012,701
|
|
6/4/2025
|
-0.05 / -0.27%
|
18.30
|
18.55
|
18.20
|
18.25
|
18.38
|
18.25
|
41,724,400
|
|
6/3/2025
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.26
|
18.30
|
23,567,860
|
|
6/2/2025
|
+0.05 / +0.28%
|
17.95
|
18.15
|
17.80
|
18.00
|
17.94
|
18.00
|
27,571,971
|
|
5/30/2025
|
-0.20 / -1.10%
|
18.25
|
18.30
|
17.90
|
17.95
|
18.05
|
17.95
|
26,859,100
|
|
5/29/2025
|
+0.15 / +0.83%
|
18.10
|
18.55
|
18.00
|
18.15
|
18.36
|
18.15
|
46,408,000
|
|
5/28/2025
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.09
|
18.00
|
13,063,100
|
|
5/27/2025
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.05
|
18.10
|
18.15
|
18.10
|
22,988,200
|
|
5/26/2025
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.30
|
18.15
|
17.97
|
18.15
|
24,583,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,306,600
|
8.40
|
1.20%
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|