Viet Nam Power Development JSC (HOSE:VPD)
Vietnam
· Delayed Price · Currency is VND 26,100
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:VPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,200.00 | 26,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.77% | 15,579 |
| Dec 4, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 408 |
| Dec 3, 2025 | 25,900.00 | 26,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | 1.16% | 9,500 |
| Dec 2, 2025 | 25,850.00 | 26,200.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 1,811 |
| Dec 1, 2025 | 26,250.00 | 26,250.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,652 |
| Nov 28, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 7,220 |
| Nov 27, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,585 |
| Nov 26, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,861 |
| Nov 25, 2025 | 25,800.00 | 25,850.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 11,203 |
| Nov 24, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 3,200 |
| Nov 21, 2025 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.39% | 12,137 |
| Nov 20, 2025 | 25,900.00 | 26,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | 0.39% | 7,517 |
| Nov 19, 2025 | 25,850.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 4,577 |
| Nov 18, 2025 | 26,000.00 | 26,100.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 16,930 |
| Nov 17, 2025 | 26,100.00 | 26,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.17% | 2,294 |
| Nov 14, 2025 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 25,700.00 | 0.19% | 1,311 |
| Nov 13, 2025 | 25,650.00 | 26,100.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.58% | 5,400 |
| Nov 12, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 355 |
| Nov 11, 2025 | 25,600.00 | 25,950.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.58% | 1,563 |
| Nov 10, 2025 | 25,550.00 | 26,000.00 | 25,450.00 | 25,650.00 | 25,650.00 | -0.77% | 6,164 |
| Nov 7, 2025 | 25,700.00 | 25,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | 0.78% | 2,139 |
| Nov 6, 2025 | 25,600.00 | 25,650.00 | 25,600.00 | 25,650.00 | 25,650.00 | -0.77% | 3,859 |
| Nov 5, 2025 | 26,100.00 | 26,100.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0.19% | 3,384 |
| Nov 4, 2025 | 25,700.00 | 25,950.00 | 25,700.00 | 25,800.00 | 25,800.00 | 0.19% | 12,582 |
| Nov 3, 2025 | 25,800.00 | 25,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.58% | 4,049 |
| Oct 31, 2025 | 25,550.00 | 25,950.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.39% | 6,465 |
| Oct 30, 2025 | 25,400.00 | 25,900.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.98% | 8,103 |
| Oct 29, 2025 | 25,450.00 | 26,000.00 | 25,450.00 | 25,550.00 | 25,550.00 | -0.20% | 6,419 |
| Oct 28, 2025 | 25,500.00 | 25,600.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.39% | 18,881 |
| Oct 27, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 3,700 |
| Oct 24, 2025 | 25,600.00 | 25,600.00 | 25,550.00 | 25,600.00 | 25,600.00 | -0.97% | 4,965 |
| Oct 23, 2025 | 25,500.00 | 26,200.00 | 25,500.00 | 25,850.00 | 25,850.00 | 2.17% | 13,987 |
| Oct 22, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | - | 29,312 |
| Oct 21, 2025 | 25,200.00 | 25,400.00 | 24,000.00 | 25,300.00 | 25,300.00 | 0.80% | 20,106 |
| Oct 20, 2025 | 25,400.00 | 25,650.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.18% | 3,392 |
| Oct 17, 2025 | 25,400.00 | 25,450.00 | 25,350.00 | 25,400.00 | 25,400.00 | - | 6,627 |
| Oct 16, 2025 | 25,400.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | - | 9,106 |
| Oct 15, 2025 | 25,500.00 | 25,600.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 2,924 |
| Oct 14, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.20% | 5,872 |
| Oct 13, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | - | 9,400 |
| Oct 10, 2025 | 25,500.00 | 25,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | - | 10,573 |
| Oct 9, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | - | 16,401 |
| Oct 8, 2025 | 25,300.00 | 25,550.00 | 25,300.00 | 25,550.00 | 25,550.00 | - | 5,601 |
| Oct 7, 2025 | 25,550.00 | 25,600.00 | 25,550.00 | 25,550.00 | 25,550.00 | -0.58% | 9,635 |
| Oct 6, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.39% | 116 |
| Oct 3, 2025 | 25,450.00 | 25,800.00 | 25,450.00 | 25,800.00 | 25,800.00 | 1.38% | 276 |
| Oct 2, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.20% | 8,200 |
| Oct 1, 2025 | 25,300.00 | 25,550.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.39% | 2,228 |
| Sep 30, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 621 |
| Sep 29, 2025 | 25,400.00 | 25,550.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.97% | 61,814 |
| Sep 26, 2025 | 25,750.00 | 25,950.00 | 25,750.00 | 25,750.00 | 25,750.00 | - | 25,404 |
| Sep 25, 2025 | 25,550.00 | 25,750.00 | 25,550.00 | 25,750.00 | 25,750.00 | 0.78% | 4,717 |
| Sep 24, 2025 | 25,450.00 | 26,000.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.39% | 5,036 |
| Sep 23, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.20% | 5,506 |
| Sep 22, 2025 | 26,000.00 | 26,000.00 | 25,450.00 | 25,500.00 | 25,500.00 | 0.20% | 2,413 |
| Sep 19, 2025 | 26,000.00 | 26,000.00 | 25,450.00 | 25,450.00 | 25,450.00 | - | 4,109 |
| Sep 18, 2025 | 25,400.00 | 25,500.00 | 25,400.00 | 25,450.00 | 25,450.00 | 0.20% | 221,822 |
| Sep 17, 2025 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | - | 3,316 |
| Sep 16, 2025 | 25,500.00 | 25,500.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.39% | 113,674 |
| Sep 15, 2025 | 25,400.00 | 25,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | - | 21,274 |
| Sep 12, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | - | 2,579 |
| Sep 11, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | - | 1,201 |
| Sep 10, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 1,704 |
| Sep 9, 2025 | 25,500.00 | 25,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 8,127 |
| Sep 8, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | - | 13,809 |
| Sep 5, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 11,514 |
| Sep 4, 2025 | 25,500.00 | 25,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 68,242 |
| Sep 3, 2025 | 25,500.00 | 25,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 10,010 |
| Aug 29, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 10,090 |
| Aug 28, 2025 | 25,700.00 | 25,700.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.78% | 67,188 |
| Aug 27, 2025 | 25,450.00 | 25,700.00 | 25,450.00 | 25,700.00 | 25,700.00 | 0.78% | 17,906 |
| Aug 26, 2025 | 25,800.00 | 25,800.00 | 25,150.00 | 25,500.00 | 25,500.00 | -0.39% | 7,266 |
| Aug 25, 2025 | 25,500.00 | 25,700.00 | 25,150.00 | 25,600.00 | 25,600.00 | - | 17,214 |
| Aug 22, 2025 | 25,600.00 | 25,600.00 | 24,500.00 | 25,600.00 | 25,600.00 | 0.20% | 11,450 |
| Aug 21, 2025 | 25,550.00 | 25,650.00 | 25,550.00 | 25,550.00 | 25,550.00 | - | 7,771 |
| Aug 20, 2025 | 25,050.00 | 25,600.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.20% | 6,718 |
| Aug 19, 2025 | 25,750.00 | 25,750.00 | 25,550.00 | 25,600.00 | 25,600.00 | - | 16,550 |
| Aug 18, 2025 | 25,650.00 | 25,650.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 12,582 |
| Aug 15, 2025 | 25,850.00 | 25,850.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.97% | 18,517 |
| Aug 14, 2025 | 25,650.00 | 26,100.00 | 25,650.00 | 25,850.00 | 25,850.00 | 0.78% | 3,730 |
| Aug 13, 2025 | 25,600.00 | 25,700.00 | 25,600.00 | 25,650.00 | 25,650.00 | 0.20% | 10,658 |
| Aug 12, 2025 | 25,650.00 | 25,700.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.39% | 22,428 |
| Aug 11, 2025 | 25,700.00 | 25,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 12,006 |
| Aug 8, 2025 | 25,700.00 | 26,050.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.19% | 1,281 |
| Aug 7, 2025 | 25,650.00 | 25,750.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.19% | 55,612 |
| Aug 6, 2025 | 25,650.00 | 25,650.00 | 25,600.00 | 25,650.00 | 25,650.00 | - | 8,167 |
| Aug 5, 2025 | 25,700.00 | 25,750.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.19% | 11,844 |
| Aug 4, 2025 | 25,700.00 | 25,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 27,633 |
| Aug 1, 2025 | 25,600.00 | 25,850.00 | 25,600.00 | 25,650.00 | 25,650.00 | 0.20% | 12,315 |
| Jul 31, 2025 | 25,600.00 | 25,650.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.19% | 4,181 |
| Jul 30, 2025 | 25,700.00 | 25,750.00 | 25,650.00 | 25,650.00 | 25,650.00 | - | 11,409 |
| Jul 29, 2025 | 25,750.00 | 25,750.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.19% | 20,330 |
| Jul 28, 2025 | 25,850.00 | 25,850.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.19% | 22,364 |
| Jul 25, 2025 | 25,550.00 | 25,900.00 | 25,550.00 | 25,750.00 | 25,750.00 | 0.78% | 23,940 |
| Jul 24, 2025 | 25,550.00 | 26,000.00 | 25,550.00 | 25,550.00 | 25,550.00 | - | 16,128 |
| Jul 23, 2025 | 25,650.00 | 25,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.39% | 23,374 |
| Jul 22, 2025 | 26,000.00 | 26,000.00 | 25,600.00 | 25,650.00 | 25,650.00 | - | 25,904 |
| Jul 21, 2025 | 25,650.00 | 25,700.00 | 25,600.00 | 25,650.00 | 25,650.00 | - | 7,610 |
| Jul 18, 2025 | 25,850.00 | 25,850.00 | 25,600.00 | 25,650.00 | 25,650.00 | -0.77% | 11,124 |
| Jul 17, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.34% | 28,207 |