Australia markets closed

Vietnam Prosperity Joint Stock Commercial Bank (VPB.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
18,850.00-750.00 (-3.83%)
At close: 02:45PM ICT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 June 202419,450.0019,600.0018,850.0018,850.0018,850.0051,572,400
21 June 202419,700.0019,850.0019,350.0019,600.0019,600.0069,506,500
20 June 202419,150.0019,800.0019,000.0019,700.0019,700.0079,569,200
19 June 202418,650.0019,200.0018,400.0019,000.0019,000.0093,178,170
18 June 202418,800.0019,100.0018,600.0018,600.0018,600.0037,891,600
17 June 202418,700.0019,050.0018,450.0018,750.0018,750.0053,908,570
14 June 202419,450.0019,500.0018,700.0018,700.0018,700.0038,385,000
13 June 202419,500.0019,800.0019,250.0019,450.0019,450.0047,965,400
12 June 202418,300.0019,400.0018,150.0019,400.0019,400.0075,826,300
11 June 202418,200.0018,350.0018,050.0018,300.0018,300.0034,479,900
10 June 202418,050.0018,200.0018,000.0018,050.0018,050.0015,421,000
07 June 202418,250.0018,250.0017,950.0018,000.0018,000.0011,957,000
06 June 202418,150.0018,250.0017,950.0018,100.0018,100.0030,551,300
05 June 202418,200.0018,300.0018,100.0018,100.0018,100.0017,144,100
04 June 202418,400.0018,400.0018,150.0018,200.0018,200.0018,134,000
03 June 202418,100.0018,450.0018,050.0018,300.0018,300.0019,778,700
31 May 202417,950.0018,050.0017,900.0018,000.0018,000.006,386,900
30 May 202418,000.0018,000.0017,700.0017,950.0017,950.0012,454,000
29 May 202418,100.0018,100.0017,950.0018,050.0018,050.0013,120,900
28 May 202418,100.0018,200.0018,000.0018,050.0018,050.0012,113,700
27 May 202418,150.0018,150.0017,950.0018,000.0018,000.0025,231,000
24 May 202418,400.0018,500.0018,000.0018,000.0018,000.0022,010,300
23 May 202418,300.0018,500.0018,150.0018,500.0018,500.0023,169,950
22 May 202418,800.0018,800.0018,250.0018,300.0018,300.0047,304,450
22 May 20241000 Dividend
21 May 202419,800.0019,850.0019,600.0019,800.0018,800.0024,650,900
20 May 202419,550.0019,850.0019,500.0019,800.0018,800.0068,949,950
17 May 202419,400.0019,450.0019,250.0019,400.0018,420.2019,735,500
16 May 202419,200.0019,450.0019,100.0019,400.0018,420.2023,193,200
15 May 202419,250.0019,250.0019,050.0019,050.0018,087.8814,341,000
14 May 202419,000.0019,300.0018,900.0019,100.0018,135.3528,168,300
13 May 202418,550.0018,900.0018,450.0018,800.0017,850.5121,342,400
10 May 202418,700.0018,750.0018,400.0018,500.0017,565.6614,833,400
09 May 202418,650.0018,850.0018,500.0018,750.0017,803.0313,891,000
08 May 202418,650.0018,800.0018,500.0018,550.0017,613.1310,998,500
07 May 202418,750.0018,850.0018,550.0018,800.0017,850.5111,464,000
06 May 202418,500.0018,750.0018,400.0018,750.0017,803.0314,729,500
03 May 202418,400.0018,500.0018,350.0018,400.0017,470.7116,257,400
02 May 202418,550.0018,600.0018,300.0018,300.0017,375.7612,412,900
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202418,400.0018,600.0018,300.0018,550.0017,613.139,353,200
25 Apr 202418,750.0018,750.0018,350.0018,600.0017,660.6114,691,000
24 Apr 202418,500.0018,750.0018,400.0018,600.0017,660.6121,576,450
23 Apr 202418,350.0018,600.0018,000.0018,400.0017,470.7123,878,010
22 Apr 202418,400.0018,600.0018,250.0018,300.0017,375.7624,959,900
19 Apr 202418,150.0018,500.0017,950.0018,100.0017,185.8615,355,900
18 Apr 2024------
17 Apr 202418,950.0019,050.0018,150.0018,150.0017,233.3313,194,900
16 Apr 202418,700.0019,000.0018,500.0018,750.0017,803.0350,301,750
15 Apr 202419,600.0019,800.0018,400.0018,600.0017,660.6145,960,910
12 Apr 202419,400.0019,700.0019,400.0019,700.0018,705.0523,794,300
11 Apr 202419,350.0019,600.0019,300.0019,350.0018,372.7310,213,900
10 Apr 202419,400.0019,950.0019,300.0019,350.0018,372.7330,260,400
09 Apr 202419,350.0019,400.0019,150.0019,350.0018,372.7310,604,100
08 Apr 202419,450.0019,450.0019,100.0019,400.0018,420.2011,325,800
05 Apr 202419,100.0019,450.0019,000.0019,450.0018,467.6814,941,300
04 Apr 202419,400.0019,600.0019,200.0019,300.0018,325.2512,590,200
03 Apr 202419,350.0019,500.0019,250.0019,350.0018,372.7320,634,600
02 Apr 202419,550.0019,600.0018,900.0019,550.0018,562.6326,646,800
01 Apr 202419,600.0019,750.0019,450.0019,650.0018,657.5813,901,300
29 Mar 202419,700.0019,800.0019,450.0019,750.0018,752.5333,675,400
28 Mar 202419,650.0019,800.0019,500.0019,650.0018,657.5821,113,300
27 Mar 202419,650.0019,750.0019,350.0019,600.0018,610.1024,455,000
26 Mar 202418,900.0019,600.0018,900.0019,600.0018,610.1043,837,300
25 Mar 202418,800.0019,150.0018,650.0018,900.0017,945.4624,263,300
22 Mar 202418,900.0019,000.0018,650.0018,800.0017,850.5121,997,200
21 Mar 202418,750.0018,950.0018,550.0018,750.0017,803.0320,305,300
20 Mar 202418,200.0018,650.0018,200.0018,650.0017,708.0814,077,500
19 Mar 202418,200.0018,500.0018,100.0018,150.0017,233.3316,651,100
18 Mar 202418,650.0018,700.0017,950.0018,200.0017,280.8128,770,000
15 Mar 202418,750.0018,800.0018,550.0018,650.0017,708.0815,184,400
14 Mar 202419,100.0019,100.0018,650.0018,800.0017,850.5110,322,800
13 Mar 202418,650.0019,100.0018,600.0019,050.0018,087.8812,534,000
12 Mar 202418,550.0018,750.0018,500.0018,550.0017,613.1313,072,400
11 Mar 202418,950.0019,100.0018,550.0018,550.0017,613.1320,576,400
08 Mar 202419,450.0019,500.0018,950.0019,000.0018,040.4035,920,400
07 Mar 202419,400.0019,600.0019,400.0019,450.0018,467.6811,946,100
06 Mar 202419,800.0019,850.0019,300.0019,400.0018,420.2011,549,500
05 Mar 202419,600.0019,750.0019,550.0019,750.0018,752.539,789,000
04 Mar 202419,800.0019,800.0019,600.0019,600.0018,610.1016,046,750
01 Mar 202419,900.0019,900.0019,650.0019,650.0018,657.5813,763,900
29 Feb 202420,100.0020,200.0019,650.0019,900.0018,894.9519,225,700
28 Feb 202419,400.0019,900.0019,400.0019,900.0018,894.9522,285,400
27 Feb 202419,350.0019,500.0019,200.0019,350.0018,372.7321,802,100
26 Feb 202419,550.0019,550.0019,200.0019,250.0018,277.7812,880,300
23 Feb 202419,700.0020,250.0019,500.0019,500.0018,515.1547,142,600
22 Feb 202419,800.0019,900.0019,600.0019,700.0018,705.0512,556,600
21 Feb 202419,600.0020,000.0019,600.0019,750.0018,752.5320,171,300
20 Feb 202419,700.0019,750.0019,500.0019,600.0018,610.1019,656,400
19 Feb 202419,850.0019,950.0019,650.0019,800.0018,800.0014,562,400
16 Feb 202419,950.0019,950.0019,700.0019,850.0018,847.478,422,700
15 Feb 202419,600.0020,150.0019,600.0019,800.0018,800.0020,092,100
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202419,350.0019,600.0019,300.0019,600.0018,610.1010,722,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...