Viet Nam Power Development JSC (HOSE:VPD)
Vietnam · Delayed Price · Currency is VND 20,700
-300 (-1.43%)
At close: Jul 24, 2026
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.43% | 5,500 |
| Jul 23, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.24% | 2,607 |
| Jul 22, 2026 | 20,900.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | - | 1,701 |
| Jul 21, 2026 | 20,900.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | - | 3,740 |
| Jul 20, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.24% | 3,000 |
| Jul 17, 2026 | 21,050.00 | 21,050.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 908 |
| Jul 16, 2026 | 21,400.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.80% | 19,961 |
| Jul 15, 2026 | 21,400.00 | 21,400.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 6,190 |
| Jul 14, 2026 | 21,950.00 | 21,950.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 3,727 |
| Jul 13, 2026 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | 1.65% | 448 |
| Jul 10, 2026 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.70% | 2,758 |
| Jul 9, 2026 | 21,400.00 | 21,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 7,364 |
| Jul 8, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 4,208 |
| Jul 7, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.94% | 507 |
| Jul 6, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 6,433 |
| Jul 3, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 12,041 |
| Jul 2, 2026 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.46% | 6,927 |
| Jul 1, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 3,032 |
| Jun 30, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 1,507 |
| Jun 29, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 11,510 |
| Jun 26, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 626 |
| Jun 25, 2026 | 21,800.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.38% | 468 |
| Jun 24, 2026 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.68% | 5,014 |
| Jun 23, 2026 | 22,000.00 | 22,000.00 | 21,450.00 | 21,950.00 | 21,950.00 | -0.23% | 1,653 |
| Jun 22, 2026 | 21,850.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 3,337 |
| Jun 19, 2026 | 21,950.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.68% | 4,173 |
| Jun 18, 2026 | 22,150.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,950.00 | -0.90% | 1,039 |
| Jun 17, 2026 | 22,750.00 | 22,750.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.12% | 5,028 |
| Jun 16, 2026 | 22,100.00 | 22,450.00 | 21,950.00 | 22,400.00 | 22,400.00 | 2.05% | 9,665 |
| Jun 15, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | -2.88% | 8,657 |
| Jun 12, 2026 | 23,500.00 | 23,500.00 | 21,850.00 | 22,600.00 | 22,600.00 | -3.62% | 38,656 |
| Jun 11, 2026 | 25,800.00 | 25,800.00 | 25,500.00 | 25,750.00 | 23,450.00 | 1.18% | 27,560 |
| Jun 10, 2026 | 25,500.00 | 25,650.00 | 25,400.00 | 25,450.00 | 23,176.80 | -0.20% | 26,652 |
| Jun 9, 2026 | 25,750.00 | 25,750.00 | 25,500.00 | 25,500.00 | 23,222.33 | -0.97% | 19,436 |
| Jun 8, 2026 | 25,550.00 | 25,750.00 | 25,500.00 | 25,750.00 | 23,450.00 | 0.78% | 36,102 |
| Jun 5, 2026 | 25,500.00 | 25,550.00 | 25,250.00 | 25,550.00 | 23,267.86 | - | 8,786 |
| Jun 4, 2026 | 25,550.00 | 25,550.00 | 25,000.00 | 25,550.00 | 23,267.86 | 0.20% | 4,438 |
| Jun 3, 2026 | 25,250.00 | 25,650.00 | 24,800.00 | 25,500.00 | 23,222.33 | 2.00% | 17,202 |
| Jun 2, 2026 | 25,650.00 | 25,650.00 | 25,000.00 | 25,000.00 | 22,766.99 | 0.40% | 6,316 |
| Jun 1, 2026 | 25,200.00 | 25,650.00 | 24,800.00 | 24,900.00 | 22,675.92 | -1.19% | 15,590 |
| May 29, 2026 | 25,500.00 | 25,550.00 | 25,100.00 | 25,200.00 | 22,949.13 | -0.79% | 10,015 |
| May 28, 2026 | 25,550.00 | 25,600.00 | 25,000.00 | 25,400.00 | 23,131.26 | -0.59% | 4,641 |
| May 27, 2026 | 25,000.00 | 25,600.00 | 25,000.00 | 25,550.00 | 23,267.86 | 3.44% | 23,031 |
| May 26, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 24,700.00 | 22,493.79 | 0.82% | 6,201 |
| May 25, 2026 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 22,311.65 | 0.41% | 1,940 |
| May 22, 2026 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 22,220.58 | 0.62% | 7,604 |
| May 21, 2026 | 24,300.00 | 24,300.00 | 24,250.00 | 24,250.00 | 22,083.98 | -0.41% | 5,758 |
| May 20, 2026 | 24,100.00 | 24,500.00 | 24,100.00 | 24,350.00 | 22,175.05 | 1.88% | 10,631 |
| May 19, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 21,765.24 | -0.42% | 2,203 |
| May 18, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 21,856.31 | 0.84% | 1,078 |