|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
28.30
0.00/0.00%
11:30:00 AM
|
|
|
|
Closing price on 10/21/2025
|
|
| Open |
29.50 |
| High |
30.65 |
| Low |
28.35 |
| Volume |
55,741,209 |
| Split-adjusted Price |
30.35 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
+0.60 / +2.02%
|
29.50
|
30.65
|
28.35
|
30.35
|
29.66
|
30.35
|
55,741,209
|
|
|
10/20/2025
|
-2.20 / -6.89%
|
31.55
|
31.80
|
29.75
|
29.75
|
30.68
|
29.75
|
53,124,714
|
|
|
10/17/2025
|
-1.25 / -3.77%
|
33.20
|
33.35
|
31.90
|
31.95
|
32.64
|
31.95
|
50,307,213
|
|
|
10/16/2025
|
-0.50 / -1.48%
|
33.80
|
33.90
|
33.20
|
33.20
|
33.43
|
33.20
|
30,945,500
|
|
|
10/15/2025
|
+1.20 / +3.69%
|
32.75
|
34.65
|
32.75
|
33.70
|
33.94
|
33.70
|
111,806,208
|
|
|
10/14/2025
|
+0.80 / +2.52%
|
31.90
|
32.85
|
31.90
|
32.50
|
32.43
|
32.50
|
57,924,610
|
|
|
10/13/2025
|
-0.40 / -1.25%
|
31.60
|
31.85
|
31.25
|
31.70
|
31.57
|
31.70
|
37,089,014
|
|
|
10/10/2025
|
0.00 / 0.00%
|
32.30
|
32.35
|
31.70
|
32.10
|
31.99
|
32.10
|
38,762,015
|
|
|
10/9/2025
|
+1.00 / +3.22%
|
31.30
|
32.10
|
31.10
|
32.10
|
31.60
|
32.10
|
39,130,916
|
|
|
10/8/2025
|
+0.05 / +0.16%
|
31.40
|
31.65
|
30.70
|
31.10
|
31.12
|
31.10
|
29,322,469
|
|
|
10/7/2025
|
-0.50 / -1.58%
|
31.90
|
31.90
|
30.90
|
31.05
|
31.22
|
31.05
|
26,704,015
|
|
|
10/6/2025
|
+2.05 / +6.95%
|
30.25
|
31.55
|
30.00
|
31.55
|
31.11
|
31.55
|
48,588,702
|
|
|
10/3/2025
|
-0.65 / -2.16%
|
30.15
|
30.20
|
29.50
|
29.50
|
29.77
|
29.50
|
31,541,409
|
|
|
10/2/2025
|
-0.75 / -2.43%
|
31.10
|
31.50
|
30.15
|
30.15
|
30.83
|
30.15
|
31,872,309
|
|
|
10/1/2025
|
-0.20 / -0.64%
|
31.10
|
31.55
|
30.85
|
30.90
|
31.15
|
30.90
|
18,665,813
|
|
|
9/30/2025
|
0.00 / 0.00%
|
31.25
|
31.25
|
30.30
|
31.10
|
30.69
|
31.10
|
34,394,807
|
|
|
9/29/2025
|
+0.70 / +2.30%
|
30.50
|
31.20
|
30.05
|
31.10
|
30.77
|
31.10
|
60,046,203
|
|
|
9/26/2025
|
-0.55 / -1.78%
|
30.95
|
31.10
|
30.40
|
30.40
|
30.68
|
30.40
|
55,861,403
|
|
|
9/25/2025
|
-0.65 / -2.06%
|
31.70
|
31.85
|
30.90
|
30.95
|
31.29
|
30.95
|
40,514,207
|
|
|
9/24/2025
|
+1.70 / +5.69%
|
30.10
|
31.60
|
29.55
|
31.60
|
30.40
|
31.60
|
52,048,613
|
|
|
9/23/2025
|
+0.40 / +1.36%
|
29.60
|
30.65
|
29.60
|
29.90
|
30.22
|
29.90
|
57,319,703
|
|
|
9/22/2025
|
-0.90 / -2.96%
|
30.35
|
30.40
|
29.30
|
29.50
|
29.68
|
29.50
|
55,243,212
|
|
|
9/19/2025
|
-0.40 / -1.30%
|
30.90
|
30.95
|
30.00
|
30.40
|
30.43
|
30.40
|
28,966,700
|
|
|
9/18/2025
|
-0.20 / -0.65%
|
31.10
|
31.25
|
30.30
|
30.80
|
30.70
|
30.80
|
26,845,901
|
|
|
9/17/2025
|
-0.70 / -2.21%
|
31.70
|
31.95
|
31.00
|
31.00
|
31.47
|
31.00
|
27,947,311
|
|
|
9/16/2025
|
+0.15 / +0.48%
|
31.55
|
32.85
|
31.50
|
31.70
|
32.10
|
31.70
|
84,813,600
|
|
|
9/15/2025
|
-0.05 / -0.16%
|
31.50
|
32.20
|
30.95
|
31.55
|
31.31
|
31.55
|
64,249,102
|
|
|
9/12/2025
|
-0.65 / -2.02%
|
32.10
|
32.30
|
31.55
|
31.60
|
31.85
|
31.60
|
24,071,712
|
|
|
9/11/2025
|
-0.20 / -0.62%
|
32.05
|
32.35
|
30.45
|
32.25
|
31.26
|
32.25
|
52,389,206
|
|
|
9/10/2025
|
+0.05 / +0.15%
|
32.85
|
32.95
|
31.80
|
32.45
|
32.15
|
32.45
|
24,442,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,158,500
|
12.80
|
-3.03%
|
|
|
|
ACB
|
4,005,500
|
25.10
|
0.40%
|
|
|
|
BAB
|
800
|
13.00
|
0.00%
|
|
|
|
BID
|
1,607,700
|
36.95
|
1.23%
|
|
|
|
BVB
|
518,400
|
13.20
|
0.00%
|
|
|
|
CTG
|
2,936,600
|
48.00
|
-1.23%
|
|
|
|
EIB
|
1,887,900
|
22.30
|
-0.67%
|
|
|
|
|
Market Update
Last updated at 11:30:02 AM
|
|
|
|
|