Viet Nam Power Development JSC (HOSE:VPD)
Vietnam · Delayed Price · Currency is VND 22,600
-850 (-3.62%)
At close: Jun 12, 2026
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,800.00 | 21,674.17 | -0.83% | 2,918 |
| May 14, 2026 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 21,856.31 | -0.21% | 6,625 |
| May 12, 2026 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 21,901.84 | - | 132 |
| May 11, 2026 | 23,900.00 | 24,050.00 | 23,900.00 | 24,050.00 | 21,901.84 | - | 2,373 |
| May 8, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,050.00 | 21,901.84 | -1.84% | 7,196 |
| May 7, 2026 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 22,311.65 | - | 817 |
| May 6, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22,311.65 | - | 2,039 |
| May 5, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22,311.65 | - | 144 |
| May 4, 2026 | 24,550.00 | 24,550.00 | 24,300.00 | 24,500.00 | 22,311.65 | - | 837 |
| Apr 29, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22,311.65 | - | 5,571 |
| Apr 28, 2026 | 24,050.00 | 24,850.00 | 23,950.00 | 24,500.00 | 22,311.65 | -2.00% | 10,127 |
| Apr 24, 2026 | 25,000.00 | 25,200.00 | 24,950.00 | 25,000.00 | 22,766.99 | - | 16,609 |
| Apr 23, 2026 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 22,766.99 | 0.40% | 916 |
| Apr 22, 2026 | 24,300.00 | 24,900.00 | 24,300.00 | 24,900.00 | 22,675.92 | 2.47% | 13,465 |
| Apr 21, 2026 | 24,000.00 | 24,300.00 | 23,850.00 | 24,300.00 | 22,129.51 | 2.10% | 10,094 |
| Apr 20, 2026 | 23,800.00 | 24,350.00 | 23,800.00 | 23,800.00 | 21,674.17 | 0.21% | 7,811 |
| Apr 17, 2026 | 24,050.00 | 24,050.00 | 23,750.00 | 23,750.00 | 21,628.64 | -1.45% | 2,408 |
| Apr 16, 2026 | 24,100.00 | 24,150.00 | 24,100.00 | 24,100.00 | 21,947.38 | -0.21% | 3,201 |
| Apr 15, 2026 | 23,700.00 | 24,150.00 | 23,600.00 | 24,150.00 | 21,992.91 | -0.41% | 2,800 |
| Apr 14, 2026 | 23,600.00 | 24,450.00 | 23,600.00 | 24,250.00 | 22,083.98 | 2.32% | 7,350 |
| Apr 13, 2026 | 23,900.00 | 23,900.00 | 23,650.00 | 23,700.00 | 21,583.11 | -0.84% | 8,079 |
| Apr 10, 2026 | 23,850.00 | 23,900.00 | 23,800.00 | 23,900.00 | 21,765.24 | 0.84% | 4,089 |
| Apr 9, 2026 | 23,700.00 | 23,750.00 | 23,600.00 | 23,700.00 | 21,583.11 | 0.21% | 12,779 |
| Apr 8, 2026 | 23,650.00 | 23,700.00 | 23,500.00 | 23,650.00 | 21,537.57 | - | 5,640 |
| Apr 7, 2026 | 24,200.00 | 24,300.00 | 23,650.00 | 23,650.00 | 21,537.57 | -2.27% | 4,201 |
| Apr 6, 2026 | 23,750.00 | 24,200.00 | 22,300.00 | 24,200.00 | 22,038.45 | 1.68% | 20,529 |
| Apr 3, 2026 | 24,500.00 | 24,500.00 | 23,700.00 | 23,800.00 | 21,674.17 | -0.21% | 15,208 |
| Apr 2, 2026 | 23,850.00 | 24,650.00 | 23,850.00 | 23,850.00 | 21,719.71 | -3.05% | 9,823 |
| Apr 1, 2026 | 23,900.00 | 24,600.00 | 23,800.00 | 24,600.00 | 22,402.72 | 3.36% | 6,001 |
| Mar 31, 2026 | 23,800.00 | 24,000.00 | 23,750.00 | 23,800.00 | 21,674.17 | - | 9,124 |