Viet Nam Power Development JSC (HOSE:VPD)
Vietnam · Delayed Price · Currency is VND 20,500
-100 (-0.49%)
At close: Sep 23, 2026
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,650.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 8,705 |
| Sep 21, 2026 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 2,410 |
| Sep 18, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.73% | 7,661 |
| Sep 17, 2026 | 20,650.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 11,723 |
| Sep 16, 2026 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.44% | 4,630 |
| Sep 15, 2026 | 20,600.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 67,419 |
| Sep 14, 2026 | 20,550.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 8,311 |
| Sep 11, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.92% | 5,617 |
| Sep 10, 2026 | 20,700.00 | 20,800.00 | 19,600.00 | 20,800.00 | 20,800.00 | -1.19% | 7,665 |
| Sep 9, 2026 | 21,000.00 | 21,050.00 | 21,000.00 | 21,050.00 | 21,050.00 | 1.69% | 3,073 |
| Sep 8, 2026 | 20,000.00 | 21,500.00 | 20,000.00 | 20,700.00 | 20,700.00 | - | 8,195 |
| Sep 7, 2026 | 20,700.00 | 20,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.43% | 5,418 |
| Sep 4, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 1,811 |
| Sep 3, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 4,341 |
| Aug 28, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 9,678 |
| Aug 27, 2026 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 324 |
| Aug 26, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 704 |
| Aug 25, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 2,308 |
| Aug 24, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.48% | 119 |
| Aug 21, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.72% | 1,768 |
| Aug 19, 2026 | 20,800.00 | 20,850.00 | 20,800.00 | 20,850.00 | 20,850.00 | 0.24% | 2,219 |
| Aug 18, 2026 | 20,950.00 | 20,950.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 14,526 |
| Aug 17, 2026 | 21,500.00 | 21,500.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 3,492 |
| Aug 14, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 1,232 |
| Aug 13, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 3,831 |
| Aug 12, 2026 | 21,800.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.40% | 2,757 |
| Aug 11, 2026 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 6,421 |
| Aug 10, 2026 | 21,850.00 | 21,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 4,912 |
| Aug 7, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 14,887 |
| Aug 6, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 15,214 |
| Aug 5, 2026 | 20,850.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.96% | 5,201 |
| Aug 4, 2026 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.48% | 5,110 |
| Aug 3, 2026 | 20,850.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | 0.24% | 1,401 |
| Jul 31, 2026 | 21,200.00 | 21,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | - | 1,562 |
| Jul 30, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,850.00 | 20,850.00 | -3.02% | 11,530 |
| Jul 28, 2026 | 20,700.00 | 21,800.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3.86% | 3,334 |
| Jul 27, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 3,701 |
| 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 |