Canada markets open in 4 minutes

Vietnam Prosperity Joint Stock Commercial Bank (VPB.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
19,000.000.00 (0.00%)
At close: 02:45PM ICT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202419,000.0019,100.0018,550.0019,000.0019,000.0028,622,600
Jun 25, 202418,850.0019,200.0018,850.0019,000.0019,000.0021,397,000
Jun 24, 202419,450.0019,600.0018,850.0018,850.0018,850.0051,572,400
Jun 21, 202419,700.0019,850.0019,350.0019,600.0019,600.0069,506,500
Jun 20, 202419,150.0019,800.0019,000.0019,700.0019,700.0079,569,200
Jun 19, 202418,650.0019,200.0018,400.0019,000.0019,000.0093,178,170
Jun 18, 202418,800.0019,100.0018,600.0018,600.0018,600.0037,891,600
Jun 17, 202418,700.0019,050.0018,450.0018,750.0018,750.0053,908,570
Jun 14, 202419,450.0019,500.0018,700.0018,700.0018,700.0038,385,000
Jun 13, 202419,500.0019,800.0019,250.0019,450.0019,450.0047,965,400
Jun 12, 202418,300.0019,400.0018,150.0019,400.0019,400.0075,826,300
Jun 11, 202418,200.0018,350.0018,050.0018,300.0018,300.0034,479,900
Jun 10, 202418,050.0018,200.0018,000.0018,050.0018,050.0015,421,000
Jun 07, 202418,250.0018,250.0017,950.0018,000.0018,000.0011,957,000
Jun 06, 202418,150.0018,250.0017,950.0018,100.0018,100.0030,551,300
Jun 05, 202418,200.0018,300.0018,100.0018,100.0018,100.0017,144,100
Jun 04, 202418,400.0018,400.0018,150.0018,200.0018,200.0018,134,000
Jun 03, 202418,100.0018,450.0018,050.0018,300.0018,300.0019,778,700
May 31, 202417,950.0018,050.0017,900.0018,000.0018,000.006,386,900
May 30, 202418,000.0018,000.0017,700.0017,950.0017,950.0012,454,000
May 29, 202418,100.0018,100.0017,950.0018,050.0018,050.0013,120,900
May 28, 202418,100.0018,200.0018,000.0018,050.0018,050.0012,113,700
May 27, 202418,150.0018,150.0017,950.0018,000.0018,000.0025,231,000
May 24, 202418,400.0018,500.0018,000.0018,000.0018,000.0022,010,300
May 23, 202418,300.0018,500.0018,150.0018,500.0018,500.0023,169,950
May 22, 202418,800.0018,800.0018,250.0018,300.0018,300.0047,304,450
May 22, 20241000 Dividend
May 21, 202419,800.0019,850.0019,600.0019,800.0018,800.0024,650,900
May 20, 202419,550.0019,850.0019,500.0019,800.0018,800.0068,949,950
May 17, 202419,400.0019,450.0019,250.0019,400.0018,420.2019,735,500
May 16, 202419,200.0019,450.0019,100.0019,400.0018,420.2023,193,200
May 15, 202419,250.0019,250.0019,050.0019,050.0018,087.8814,341,000
May 14, 202419,000.0019,300.0018,900.0019,100.0018,135.3528,168,300
May 13, 202418,550.0018,900.0018,450.0018,800.0017,850.5121,342,400
May 10, 202418,700.0018,750.0018,400.0018,500.0017,565.6614,833,400
May 09, 202418,650.0018,850.0018,500.0018,750.0017,803.0313,891,000
May 08, 202418,650.0018,800.0018,500.0018,550.0017,613.1310,998,500
May 07, 202418,750.0018,850.0018,550.0018,800.0017,850.5111,464,000
May 06, 202418,500.0018,750.0018,400.0018,750.0017,803.0314,729,500
May 03, 202418,400.0018,500.0018,350.0018,400.0017,470.7116,257,400
May 02, 202418,550.0018,600.0018,300.0018,300.0017,375.7612,412,900
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202418,400.0018,600.0018,300.0018,550.0017,613.139,353,200
Apr 25, 202418,750.0018,750.0018,350.0018,600.0017,660.6114,691,000
Apr 24, 202418,500.0018,750.0018,400.0018,600.0017,660.6121,576,450
Apr 23, 202418,350.0018,600.0018,000.0018,400.0017,470.7123,878,010
Apr 22, 202418,400.0018,600.0018,250.0018,300.0017,375.7624,959,900
Apr 19, 202418,150.0018,500.0017,950.0018,100.0017,185.8615,355,900
Apr 18, 2024------
Apr 17, 202418,950.0019,050.0018,150.0018,150.0017,233.3313,194,900
Apr 16, 202418,700.0019,000.0018,500.0018,750.0017,803.0350,301,750
Apr 15, 202419,600.0019,800.0018,400.0018,600.0017,660.6145,960,910
Apr 12, 202419,400.0019,700.0019,400.0019,700.0018,705.0523,794,300
Apr 11, 202419,350.0019,600.0019,300.0019,350.0018,372.7310,213,900
Apr 10, 202419,400.0019,950.0019,300.0019,350.0018,372.7330,260,400
Apr 09, 202419,350.0019,400.0019,150.0019,350.0018,372.7310,604,100
Apr 08, 202419,450.0019,450.0019,100.0019,400.0018,420.2011,325,800
Apr 05, 202419,100.0019,450.0019,000.0019,450.0018,467.6814,941,300
Apr 04, 202419,400.0019,600.0019,200.0019,300.0018,325.2512,590,200
Apr 03, 202419,350.0019,500.0019,250.0019,350.0018,372.7320,634,600
Apr 02, 202419,550.0019,600.0018,900.0019,550.0018,562.6326,646,800
Apr 01, 202419,600.0019,750.0019,450.0019,650.0018,657.5813,901,300
Mar 29, 202419,700.0019,800.0019,450.0019,750.0018,752.5333,675,400
Mar 28, 202419,650.0019,800.0019,500.0019,650.0018,657.5821,113,300
Mar 27, 202419,650.0019,750.0019,350.0019,600.0018,610.1024,455,000
Mar 26, 202418,900.0019,600.0018,900.0019,600.0018,610.1043,837,300
Mar 25, 202418,800.0019,150.0018,650.0018,900.0017,945.4624,263,300
Mar 22, 202418,900.0019,000.0018,650.0018,800.0017,850.5121,997,200
Mar 21, 202418,750.0018,950.0018,550.0018,750.0017,803.0320,305,300
Mar 20, 202418,200.0018,650.0018,200.0018,650.0017,708.0814,077,500
Mar 19, 202418,200.0018,500.0018,100.0018,150.0017,233.3316,651,100
Mar 18, 202418,650.0018,700.0017,950.0018,200.0017,280.8128,770,000
Mar 15, 202418,750.0018,800.0018,550.0018,650.0017,708.0815,184,400
Mar 14, 202419,100.0019,100.0018,650.0018,800.0017,850.5110,322,800
Mar 13, 202418,650.0019,100.0018,600.0019,050.0018,087.8812,534,000
Mar 12, 202418,550.0018,750.0018,500.0018,550.0017,613.1313,072,400
Mar 11, 202418,950.0019,100.0018,550.0018,550.0017,613.1320,576,400
Mar 08, 202419,450.0019,500.0018,950.0019,000.0018,040.4035,920,400
Mar 07, 202419,400.0019,600.0019,400.0019,450.0018,467.6811,946,100
Mar 06, 202419,800.0019,850.0019,300.0019,400.0018,420.2011,549,500
Mar 05, 202419,600.0019,750.0019,550.0019,750.0018,752.539,789,000
Mar 04, 202419,800.0019,800.0019,600.0019,600.0018,610.1016,046,750
Mar 01, 202419,900.0019,900.0019,650.0019,650.0018,657.5813,763,900
Feb 29, 202420,100.0020,200.0019,650.0019,900.0018,894.9519,225,700
Feb 28, 202419,400.0019,900.0019,400.0019,900.0018,894.9522,285,400
Feb 27, 202419,350.0019,500.0019,200.0019,350.0018,372.7321,802,100
Feb 26, 202419,550.0019,550.0019,200.0019,250.0018,277.7812,880,300
Feb 23, 202419,700.0020,250.0019,500.0019,500.0018,515.1547,142,600
Feb 22, 202419,800.0019,900.0019,600.0019,700.0018,705.0512,556,600
Feb 21, 202419,600.0020,000.0019,600.0019,750.0018,752.5320,171,300
Feb 20, 202419,700.0019,750.0019,500.0019,600.0018,610.1019,656,400
Feb 19, 202419,850.0019,950.0019,650.0019,800.0018,800.0014,562,400
Feb 16, 202419,950.0019,950.0019,700.0019,850.0018,847.478,422,700
Feb 15, 202419,600.0020,150.0019,600.0019,800.0018,800.0020,092,100
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...