Viet Nam Power Development JSC (HOSE:VPD)
Vietnam · Delayed Price · Currency is VND 25,600
+450 (1.79%)
At close: Feb 27, 2026
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25,300.00 | 25,800.00 | 25,200.00 | 25,750.00 | 25,750.00 | 0.59% | 3,551 |
| Feb 27, 2026 | 25,200.00 | 25,800.00 | 25,200.00 | 25,600.00 | 25,600.00 | 1.79% | 5,110 |
| Feb 26, 2026 | 25,300.00 | 25,300.00 | 25,150.00 | 25,150.00 | 25,150.00 | -0.20% | 19,062 |
| Feb 25, 2026 | 25,800.00 | 25,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.79% | 2,929 |
| Feb 24, 2026 | 25,900.00 | 25,900.00 | 25,300.00 | 25,400.00 | 25,400.00 | 0.20% | 2,808 |
| Feb 23, 2026 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | - | 10,975 |
| Feb 13, 2026 | 25,450.00 | 25,450.00 | 24,750.00 | 25,350.00 | 25,350.00 | 2.01% | 1,170 |
| Feb 12, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | -0.60% | 13,442 |
| Feb 11, 2026 | 25,000.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.40% | 12,015 |
| Feb 10, 2026 | 25,350.00 | 25,350.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.58% | 5,201 |
| Feb 9, 2026 | 25,500.00 | 25,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.78% | 5,103 |
| Feb 6, 2026 | 25,700.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.97% | 15,518 |
| Feb 5, 2026 | 25,800.00 | 25,900.00 | 25,750.00 | 25,750.00 | 25,750.00 | - | 9,708 |
| Feb 4, 2026 | 25,600.00 | 25,750.00 | 25,600.00 | 25,750.00 | 25,750.00 | 0.39% | 7,831 |
| Feb 3, 2026 | 25,800.00 | 25,800.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.39% | 1,401 |
| Feb 2, 2026 | 25,900.00 | 25,900.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 626 |
| Jan 30, 2026 | 26,000.00 | 26,000.00 | 25,800.00 | 25,900.00 | 25,900.00 | - | 5,105 |
| Jan 29, 2026 | 25,700.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.78% | 10,292 |
| Jan 28, 2026 | 25,600.00 | 25,850.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.19% | 6,003 |
| Jan 27, 2026 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | - | 658 |
| Jan 26, 2026 | 26,200.00 | 26,200.00 | 25,750.00 | 25,750.00 | 25,750.00 | -1.53% | 1,633 |
| Jan 23, 2026 | 25,700.00 | 26,300.00 | 25,700.00 | 26,150.00 | 26,150.00 | 0.58% | 3,323 |
| Jan 22, 2026 | 26,150.00 | 26,150.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1.17% | 2,123 |
| Jan 21, 2026 | 26,200.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.39% | 6,525 |
| Jan 20, 2026 | 26,500.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | 0.19% | 41,275 |
| Jan 19, 2026 | 26,250.00 | 26,250.00 | 25,600.00 | 25,750.00 | 25,750.00 | -1.90% | 4,346 |
| Jan 16, 2026 | 25,550.00 | 26,250.00 | 25,500.00 | 26,250.00 | 26,250.00 | - | 37,793 |
| Jan 15, 2026 | 25,700.00 | 26,250.00 | 25,700.00 | 26,250.00 | 26,250.00 | 2.14% | 2,900 |
| Jan 14, 2026 | 26,100.00 | 26,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.53% | 10,827 |
| Jan 13, 2026 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.38% | 20,819 |
| Jan 12, 2026 | 26,000.00 | 26,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | - | 12,760 |
| Jan 9, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 1,558 |
| Jan 8, 2026 | 26,200.00 | 26,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | - | 5,693 |
| Jan 7, 2026 | 25,300.00 | 26,800.00 | 25,200.00 | 26,300.00 | 26,300.00 | 3.95% | 21,339 |
| Jan 6, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.56% | 1,500 |
| Jan 5, 2026 | 25,650.00 | 25,700.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.19% | 2,904 |
| Dec 31, 2025 | 25,250.00 | 25,750.00 | 25,000.00 | 25,750.00 | 25,750.00 | -0.19% | 4,477 |
| Dec 30, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,800.00 | 25,800.00 | 1.98% | 206 |
| Dec 29, 2025 | 25,300.00 | 25,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | - | 1,719 |
| Dec 26, 2025 | 25,300.00 | 25,500.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.78% | 5,712 |
| Dec 25, 2025 | 25,500.00 | 25,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1.59% | 1,722 |
| Dec 24, 2025 | 25,800.00 | 25,800.00 | 24,950.00 | 25,100.00 | 25,100.00 | -2.71% | 4,591 |
| Dec 23, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 101 |
| Dec 22, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 857 |
| Dec 19, 2025 | 25,800.00 | 25,800.00 | 25,550.00 | 25,800.00 | 25,800.00 | - | 2,254 |
| Dec 18, 2025 | 25,700.00 | 26,050.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.39% | 14,401 |
| Dec 17, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.39% | 1,007 |
| Dec 16, 2025 | 26,000.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,800.00 | -1.90% | 19,609 |
| Dec 12, 2025 | 26,150.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | 0.57% | 2,773 |
| Dec 11, 2025 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | - | 3,402 |