Viet Nam Power Development JSC (HOSE:VPD)
Vietnam · Delayed Price · Currency is VND 24,400
+150 (0.62%)
At close: May 22, 2026
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.62% | 7,604 |
| May 21, 2026 | 24,300.00 | 24,300.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.41% | 5,758 |
| May 20, 2026 | 24,100.00 | 24,500.00 | 24,100.00 | 24,350.00 | 24,350.00 | 1.88% | 10,631 |
| May 19, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 2,203 |
| May 18, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 0.84% | 1,078 |
| May 15, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 2,918 |
| May 14, 2026 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.21% | 6,625 |
| May 12, 2026 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | - | 132 |
| May 11, 2026 | 23,900.00 | 24,050.00 | 23,900.00 | 24,050.00 | 24,050.00 | - | 2,373 |
| May 8, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,050.00 | 24,050.00 | -1.84% | 7,196 |
| May 7, 2026 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | - | 817 |
| May 6, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 2,039 |
| May 5, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 144 |
| May 4, 2026 | 24,550.00 | 24,550.00 | 24,300.00 | 24,500.00 | 24,500.00 | - | 837 |
| Apr 29, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 5,571 |
| Apr 28, 2026 | 24,050.00 | 24,850.00 | 23,950.00 | 24,500.00 | 24,500.00 | -2.00% | 10,127 |
| Apr 24, 2026 | 25,000.00 | 25,200.00 | 24,950.00 | 25,000.00 | 25,000.00 | - | 16,609 |
| Apr 23, 2026 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.40% | 916 |
| Apr 22, 2026 | 24,300.00 | 24,900.00 | 24,300.00 | 24,900.00 | 24,900.00 | 2.47% | 13,465 |
| Apr 21, 2026 | 24,000.00 | 24,300.00 | 23,850.00 | 24,300.00 | 24,300.00 | 2.10% | 10,094 |
| Apr 20, 2026 | 23,800.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.21% | 7,811 |
| Apr 17, 2026 | 24,050.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.45% | 2,408 |
| Apr 16, 2026 | 24,100.00 | 24,150.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.21% | 3,201 |
| Apr 15, 2026 | 23,700.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | -0.41% | 2,800 |
| Apr 14, 2026 | 23,600.00 | 24,450.00 | 23,600.00 | 24,250.00 | 24,250.00 | 2.32% | 7,350 |
| Apr 13, 2026 | 23,900.00 | 23,900.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.84% | 8,079 |
| Apr 10, 2026 | 23,850.00 | 23,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.84% | 4,089 |
| Apr 9, 2026 | 23,700.00 | 23,750.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.21% | 12,779 |
| Apr 8, 2026 | 23,650.00 | 23,700.00 | 23,500.00 | 23,650.00 | 23,650.00 | - | 5,640 |
| Apr 7, 2026 | 24,200.00 | 24,300.00 | 23,650.00 | 23,650.00 | 23,650.00 | -2.27% | 4,201 |
| Apr 6, 2026 | 23,750.00 | 24,200.00 | 22,300.00 | 24,200.00 | 24,200.00 | 1.68% | 20,529 |
| Apr 3, 2026 | 24,500.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.21% | 15,208 |
| Apr 2, 2026 | 23,850.00 | 24,650.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.05% | 9,823 |
| Apr 1, 2026 | 23,900.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,600.00 | 3.36% | 6,001 |
| Mar 31, 2026 | 23,800.00 | 24,000.00 | 23,750.00 | 23,800.00 | 23,800.00 | - | 9,124 |
| Mar 30, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 1,637 |
| Mar 27, 2026 | 23,900.00 | 23,950.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 4,104 |
| Mar 26, 2026 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.24% | 7,178 |
| Mar 25, 2026 | 24,000.00 | 24,200.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.83% | 5,632 |
| Mar 24, 2026 | 24,250.00 | 24,250.00 | 23,800.00 | 24,000.00 | 24,000.00 | -1.03% | 3,986 |
| Mar 23, 2026 | 24,200.00 | 24,250.00 | 23,800.00 | 24,250.00 | 24,250.00 | -0.41% | 5,361 |
| Mar 20, 2026 | 24,400.00 | 24,400.00 | 24,350.00 | 24,350.00 | 24,350.00 | -1.62% | 550 |
| Mar 19, 2026 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | -0.20% | 1,101 |
| Mar 18, 2026 | 24,400.00 | 24,800.00 | 24,400.00 | 24,800.00 | 24,800.00 | 2.06% | 1,300 |
| Mar 17, 2026 | 24,900.00 | 24,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | - | 3,525 |
| Mar 16, 2026 | 24,250.00 | 24,900.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.22% | 9,511 |
| Mar 13, 2026 | 24,600.00 | 24,600.00 | 24,550.00 | 24,600.00 | 24,600.00 | 0.20% | 1,213 |
| Mar 12, 2026 | 24,800.00 | 24,800.00 | 24,000.00 | 24,550.00 | 24,550.00 | -1.01% | 41,790 |
| Mar 11, 2026 | 24,200.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,800.00 | 0.40% | 14,133 |
| Mar 10, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | -0.40% | 7,482 |