|
Vietnam Prosperity Joint Stock Commercial Bank (VPB : HOSE)
Financials : Banks
|
29.00
-0.10/-0.34%
10:00:00 AM
|
|
|
|
Closing price on 11/26/2025
|
|
| Open |
28.20 |
| High |
29.10 |
| Low |
28.20 |
| Volume |
25,367,441 |
| Split-adjusted Price |
29.00 |
|
|
VPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
+0.80 / +2.84%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.67
|
29.00
|
25,367,441
|
|
|
11/25/2025
|
-0.80 / -2.76%
|
28.95
|
29.00
|
28.10
|
28.20
|
28.54
|
28.20
|
14,627,929
|
|
|
11/24/2025
|
+0.45 / +1.58%
|
28.55
|
29.20
|
28.40
|
29.00
|
28.87
|
29.00
|
18,686,129
|
|
|
11/21/2025
|
0.00 / 0.00%
|
28.35
|
28.70
|
28.00
|
28.55
|
28.33
|
28.55
|
18,214,638
|
|
|
11/20/2025
|
+0.45 / +1.60%
|
28.25
|
28.75
|
28.00
|
28.55
|
28.34
|
28.55
|
19,698,431
|
|
|
11/19/2025
|
-0.70 / -2.43%
|
28.70
|
28.75
|
28.10
|
28.10
|
28.36
|
28.10
|
16,875,658
|
|
|
11/18/2025
|
+0.70 / +2.49%
|
28.30
|
28.80
|
28.15
|
28.80
|
28.43
|
28.80
|
19,287,481
|
|
|
11/17/2025
|
+0.30 / +1.08%
|
27.95
|
28.40
|
27.85
|
28.10
|
28.12
|
28.10
|
18,402,283
|
|
|
11/14/2025
|
+0.05 / +0.18%
|
27.60
|
28.20
|
27.60
|
27.80
|
27.87
|
27.80
|
11,933,421
|
|
|
11/13/2025
|
-0.25 / -0.89%
|
28.30
|
28.35
|
27.75
|
27.75
|
27.94
|
27.75
|
14,483,221
|
|
|
11/12/2025
|
+0.50 / +1.82%
|
27.65
|
28.30
|
27.50
|
28.00
|
27.82
|
28.00
|
36,724,222
|
|
|
11/11/2025
|
0.00 / 0.00%
|
27.75
|
27.80
|
27.40
|
27.50
|
27.56
|
27.50
|
14,818,137
|
|
|
11/10/2025
|
0.00 / 0.00%
|
27.40
|
28.20
|
27.40
|
27.50
|
27.68
|
27.50
|
30,905,321
|
|
|
11/7/2025
|
-1.00 / -3.51%
|
28.45
|
28.50
|
27.30
|
27.50
|
27.87
|
27.50
|
24,069,835
|
|
|
11/6/2025
|
-0.75 / -2.56%
|
29.20
|
29.20
|
28.40
|
28.50
|
28.67
|
28.50
|
13,271,960
|
|
|
11/5/2025
|
-0.25 / -0.85%
|
29.00
|
29.45
|
28.80
|
29.25
|
29.09
|
29.25
|
13,685,028
|
|
|
11/4/2025
|
+1.90 / +6.88%
|
27.55
|
29.50
|
27.25
|
29.50
|
28.35
|
29.50
|
32,649,547
|
|
|
11/3/2025
|
-1.10 / -3.83%
|
29.05
|
29.05
|
27.60
|
27.60
|
28.30
|
27.60
|
24,955,852
|
|
|
10/31/2025
|
-0.50 / -1.71%
|
29.20
|
29.35
|
28.65
|
28.70
|
28.90
|
28.70
|
17,087,354
|
|
|
10/30/2025
|
-0.65 / -2.18%
|
30.25
|
30.25
|
28.95
|
29.20
|
29.38
|
29.20
|
22,800,131
|
|
|
10/29/2025
|
+0.40 / +1.36%
|
29.70
|
30.30
|
29.45
|
29.85
|
30.01
|
29.85
|
26,993,970
|
|
|
10/28/2025
|
+1.15 / +4.06%
|
28.20
|
29.45
|
28.05
|
29.45
|
28.50
|
29.45
|
26,971,318
|
|
|
10/27/2025
|
-0.90 / -3.08%
|
29.50
|
29.80
|
28.30
|
28.30
|
28.86
|
28.30
|
40,730,311
|
|
|
10/24/2025
|
-0.80 / -2.67%
|
29.90
|
29.90
|
29.00
|
29.20
|
29.34
|
29.20
|
24,260,004
|
|
|
10/23/2025
|
-0.45 / -1.48%
|
30.50
|
30.80
|
30.00
|
30.00
|
30.38
|
30.00
|
15,756,412
|
|
|
10/22/2025
|
+0.10 / +0.33%
|
30.45
|
30.45
|
29.40
|
30.45
|
29.81
|
30.45
|
28,315,113
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:58 AM
|
|
|
|
|