Viet Nam Power Development Joint Stock Company (VPD.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 26,200.00 | 26,800.00 | 26,200.00 | 26,800.00 | 26,800.00 | 11,100 |
| Jun 26, 2024 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 2,200 |
| Jun 25, 2024 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,800 |
| Jun 24, 2024 | 26,150.00 | 26,300.00 | 26,150.00 | 26,200.00 | 26,200.00 | 3,200 |
| Jun 21, 2024 | 26,600.00 | 26,600.00 | 25,500.00 | 26,300.00 | 26,300.00 | 16,700 |
| Jun 20, 2024 | 26,450.00 | 26,800.00 | 26,400.00 | 26,750.00 | 26,750.00 | 22,600 |
| Jun 19, 2024 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 5,100 |
| Jun 18, 2024 | 26,250.00 | 26,750.00 | 26,100.00 | 26,750.00 | 26,750.00 | 29,900 |
| Jun 17, 2024 | 26,000.00 | 26,350.00 | 26,000.00 | 26,100.00 | 26,100.00 | 5,800 |
| Jun 14, 2024 | 26,350.00 | 26,350.00 | 26,000.00 | 26,250.00 | 26,250.00 | 31,800 |
| Jun 13, 2024 | 26,150.00 | 26,300.00 | 25,950.00 | 25,950.00 | 25,950.00 | 13,000 |
| Jun 12, 2024 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | 3,700 |
| Jun 11, 2024 | 26,100.00 | 26,450.00 | 26,000.00 | 26,200.00 | 26,200.00 | 10,700 |
| Jun 10, 2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 12,200 |
| Jun 07, 2024 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 26,250.00 | 12,800 |
| Jun 06, 2024 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 9,500 |
| Jun 05, 2024 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 15,900 |
| Jun 04, 2024 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 7,700 |
| Jun 03, 2024 | 26,000.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 6,100 |
| May 31, 2024 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 3,600 |
| May 30, 2024 | 27,400.00 | 27,400.00 | 26,050.00 | 26,050.00 | 26,050.00 | 19,400 |
| May 29, 2024 | 25,700.00 | 25,950.00 | 25,650.00 | 25,700.00 | 25,700.00 | 4,400 |
| May 28, 2024 | 25,650.00 | 25,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | 4,000 |
| May 27, 2024 | 25,800.00 | 25,850.00 | 25,700.00 | 25,700.00 | 25,700.00 | 9,400 |
| May 24, 2024 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 7,600 |
| May 23, 2024 | 25,100.00 | 26,000.00 | 25,100.00 | 25,900.00 | 25,900.00 | 10,500 |
| May 22, 2024 | 25,800.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 8,900 |
| May 21, 2024 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1,700 |
| May 20, 2024 | 26,000.00 | 26,300.00 | 25,900.00 | 26,100.00 | 26,100.00 | 11,300 |
| May 17, 2024 | 26,100.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 13,500 |
| May 16, 2024 | 26,100.00 | 26,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | 12,500 |
| May 15, 2024 | 26,250.00 | 26,250.00 | 26,000.00 | 26,100.00 | 26,100.00 | 13,300 |
| May 14, 2024 | 25,700.00 | 26,250.00 | 25,700.00 | 26,100.00 | 26,100.00 | 3,400 |
| May 13, 2024 | 26,250.00 | 26,300.00 | 26,250.00 | 26,300.00 | 26,300.00 | 400 |
| May 10, 2024 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 10,000 |
| May 09, 2024 | 25,600.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | 20,500 |
| May 08, 2024 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | 1,200 |
| May 07, 2024 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 3,400 |
| May 06, 2024 | 25,500.00 | 25,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 4,200 |
| May 03, 2024 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 900 |
| May 02, 2024 | 25,400.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,200.00 | 1,600 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 25,900.00 | 25,900.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3,300 |
| Apr 25, 2024 | 26,700.00 | 26,700.00 | 25,200.00 | 25,900.00 | 25,900.00 | 6,000 |
| Apr 24, 2024 | 26,150.00 | 26,950.00 | 26,000.00 | 26,950.00 | 26,950.00 | 1,900 |
| Apr 23, 2024 | 25,000.00 | 27,400.00 | 24,800.00 | 27,000.00 | 27,000.00 | 13,700 |
| Apr 23, 2024 | 1000 Dividend | |||||
| Apr 22, 2024 | 27,000.00 | 27,750.00 | 26,800.00 | 27,100.00 | 26,100.00 | 11,400 |
| Apr 19, 2024 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 25,907.38 | 3,100 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 27,300.00 | 27,300.00 | 26,800.00 | 27,000.00 | 26,003.69 | 8,200 |
| Apr 16, 2024 | 27,500.00 | 27,500.00 | 26,700.00 | 27,300.00 | 26,292.62 | 40,800 |
| Apr 15, 2024 | 28,050.00 | 28,050.00 | 27,000.00 | 27,000.00 | 26,003.69 | 68,000 |
| Apr 12, 2024 | 27,850.00 | 28,800.00 | 27,300.00 | 28,050.00 | 27,014.95 | 32,000 |
| Apr 11, 2024 | 26,800.00 | 28,800.00 | 26,800.00 | 27,800.00 | 26,774.17 | 5,397,389 |
| Apr 10, 2024 | 27,000.00 | 27,600.00 | 26,900.00 | 27,600.00 | 26,581.55 | 336,900 |
| Apr 09, 2024 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 26,003.69 | 15,500 |
| Apr 08, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 25,040.59 | 2,000 |
| Apr 05, 2024 | 26,900.00 | 27,000.00 | 26,700.00 | 26,700.00 | 25,714.76 | 5,500 |
| Apr 04, 2024 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 25,907.38 | 6,300 |
| Apr 03, 2024 | 26,850.00 | 27,000.00 | 26,850.00 | 27,000.00 | 26,003.69 | 1,900 |
| Apr 02, 2024 | 27,400.00 | 27,400.00 | 26,850.00 | 26,850.00 | 25,859.23 | 12,800 |
| Apr 01, 2024 | 27,000.00 | 27,400.00 | 27,000.00 | 27,300.00 | 26,292.62 | 39,500 |
| Mar 29, 2024 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 25,714.76 | 44,600 |
| Mar 28, 2024 | 26,150.00 | 26,150.00 | 25,700.00 | 26,000.00 | 25,040.59 | 179,700 |
| Mar 27, 2024 | 26,000.00 | 26,000.00 | 25,800.00 | 26,000.00 | 25,040.59 | 20,600 |
| Mar 26, 2024 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,655.35 | 10,900 |
| Mar 25, 2024 | 25,350.00 | 25,650.00 | 25,350.00 | 25,550.00 | 24,607.20 | 57,400 |
| Mar 22, 2024 | 25,400.00 | 25,550.00 | 25,300.00 | 25,550.00 | 24,607.20 | 17,200 |
| Mar 21, 2024 | 25,300.00 | 25,400.00 | 25,250.00 | 25,400.00 | 24,462.73 | 97,000 |
| Mar 20, 2024 | 25,250.00 | 25,350.00 | 25,200.00 | 25,350.00 | 24,414.58 | 21,300 |
| Mar 19, 2024 | 25,050.00 | 25,350.00 | 25,050.00 | 25,350.00 | 24,414.58 | 19,900 |
| Mar 18, 2024 | 25,050.00 | 25,400.00 | 25,000.00 | 25,400.00 | 24,462.73 | 28,300 |
| Mar 15, 2024 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 24,462.73 | 75,100 |
| Mar 14, 2024 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 24,318.27 | 2,400 |
| Mar 13, 2024 | 25,250.00 | 25,350.00 | 25,250.00 | 25,350.00 | 24,414.58 | 5,100 |
| Mar 12, 2024 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 24,462.73 | 17,000 |
| Mar 11, 2024 | 25,350.00 | 25,400.00 | 25,300.00 | 25,400.00 | 24,462.73 | 8,900 |
| Mar 08, 2024 | 25,350.00 | 25,500.00 | 25,350.00 | 25,400.00 | 24,462.73 | 6,100 |
| Mar 07, 2024 | 25,200.00 | 25,450.00 | 25,200.00 | 25,350.00 | 24,414.58 | 7,200 |
| Mar 06, 2024 | 25,500.00 | 25,600.00 | 25,150.00 | 25,150.00 | 24,221.96 | 8,900 |
| Mar 05, 2024 | 25,300.00 | 25,600.00 | 25,300.00 | 25,600.00 | 24,655.35 | 22,100 |
| Mar 04, 2024 | 25,250.00 | 25,300.00 | 25,250.00 | 25,300.00 | 24,366.42 | 27,900 |
| Mar 01, 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,250.00 | 24,318.27 | 10,500 |
| Feb 29, 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 24,366.42 | 3,700 |
| Feb 28, 2024 | 25,500.00 | 25,550.00 | 25,100.00 | 25,100.00 | 24,173.80 | 10,400 |
| Feb 27, 2024 | 25,300.00 | 25,550.00 | 24,900.00 | 25,300.00 | 24,366.42 | 28,700 |
| Feb 26, 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 24,366.42 | 15,000 |
| Feb 23, 2024 | 25,150.00 | 25,200.00 | 25,000.00 | 25,200.00 | 24,270.11 | 23,300 |
| Feb 22, 2024 | 25,000.00 | 25,100.00 | 24,650.00 | 24,950.00 | 24,029.34 | 17,300 |
| Feb 21, 2024 | 24,800.00 | 24,950.00 | 24,800.00 | 24,950.00 | 24,029.34 | 22,800 |
| Feb 20, 2024 | 24,650.00 | 24,750.00 | 24,650.00 | 24,750.00 | 23,836.72 | 21,000 |
| Feb 19, 2024 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 23,692.25 | 6,700 |
| Feb 16, 2024 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 23,692.25 | 6,100 |
| Feb 15, 2024 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 23,403.32 | 1,100 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.