|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
18.00
-0.15/-0.83%
2:44:59 PM
|
|
|
|
Closing price on 5/30/2025
|
|
| Open |
18.25 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
25,577,200 |
| Split-adjusted Price |
18.00 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.15 / -0.83%
|
18.25
|
18.30
|
17.90
|
18.00
|
18.06
|
18.00
|
25,577,200
|
|
|
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
|
|
|
5/23/2025
|
-0.20 / -1.09%
|
18.25
|
18.35
|
18.10
|
18.10
|
18.19
|
18.10
|
15,069,100
|
|
|
5/22/2025
|
-0.15 / -0.81%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.50
|
18.30
|
44,534,700
|
|
|
5/21/2025
|
+0.25 / +1.37%
|
18.30
|
18.80
|
18.25
|
18.45
|
18.58
|
18.45
|
68,308,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
18.20
|
18.55
|
18.15
|
18.20
|
18.35
|
18.20
|
28,358,100
|
|
|
5/19/2025
|
+0.15 / +0.83%
|
18.00
|
18.85
|
17.80
|
18.20
|
18.46
|
18.20
|
64,648,010
|
|
|
5/16/2025
|
-0.50 / -2.70%
|
18.35
|
18.70
|
18.05
|
18.05
|
18.28
|
18.05
|
58,821,285
|
|
|
5/15/2025
|
+0.15 / +0.82%
|
18.65
|
18.80
|
18.25
|
18.55
|
18.51
|
18.55
|
55,821,300
|
|
|
5/14/2025
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.75
|
18.90
|
18.37
|
18.40
|
128,635,053
|
|
|
5/13/2025
|
+0.35 / +2.02%
|
17.65
|
17.70
|
17.45
|
17.70
|
17.61
|
17.23
|
29,906,911
|
|
|
5/12/2025
|
+0.35 / +2.06%
|
17.10
|
17.45
|
16.95
|
17.35
|
17.21
|
16.89
|
36,530,801
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.90
|
17.00
|
17.06
|
16.55
|
20,694,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.95
|
17.00
|
17.05
|
16.55
|
15,414,401
|
|
|
5/7/2025
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.92
|
16.55
|
10,235,801
|
|
|
5/6/2025
|
+0.30 / +1.81%
|
16.70
|
17.20
|
16.65
|
16.90
|
17.02
|
16.45
|
25,315,800
|
|
|
5/5/2025
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.50
|
16.60
|
16.59
|
16.16
|
7,704,001
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.55
|
16.57
|
16.11
|
27,554,500
|
|
|
4/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.50
|
16.55
|
16.57
|
16.11
|
12,661,203
|
|
|
4/25/2025
|
-0.15 / -0.90%
|
16.70
|
16.75
|
16.45
|
16.50
|
16.57
|
16.06
|
37,794,000
|
|
|
4/24/2025
|
-0.05 / -0.30%
|
16.80
|
16.95
|
16.65
|
16.65
|
16.81
|
16.21
|
15,643,703
|
|
|
4/23/2025
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
16.26
|
10,954,900
|
|
|
4/22/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
15.55
|
16.60
|
16.02
|
16.16
|
32,463,106
|
|
|
4/21/2025
|
-0.25 / -1.47%
|
16.90
|
17.05
|
16.70
|
16.70
|
16.82
|
16.26
|
12,080,600
|
|
|
4/18/2025
|
+0.40 / +2.42%
|
16.65
|
17.25
|
16.65
|
16.95
|
16.97
|
16.50
|
16,480,100
|
|
|
4/17/2025
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.35
|
16.55
|
16.54
|
16.11
|
22,115,700
|
|
|
4/16/2025
|
-0.10 / -0.59%
|
16.85
|
17.00
|
16.70
|
16.80
|
16.83
|
16.36
|
14,138,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,680,900
|
7.90
|
-2.47%
|
|
|
|
ACB
|
7,869,700
|
21.10
|
-0.94%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,295,000
|
12.90
|
-2.27%
|
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|