Viet Nam Power Development Joint Stock Company (VPD.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 01:46PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 41,700 |
| 27 Jun 2024 | 26,200.00 | 26,800.00 | 26,200.00 | 26,800.00 | 26,800.00 | 11,100 |
| 26 Jun 2024 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 2,200 |
| 25 Jun 2024 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,800 |
| 24 Jun 2024 | 26,150.00 | 26,300.00 | 26,150.00 | 26,200.00 | 26,200.00 | 3,200 |
| 21 Jun 2024 | 26,600.00 | 26,600.00 | 25,500.00 | 26,300.00 | 26,300.00 | 16,700 |
| 20 Jun 2024 | 26,450.00 | 26,800.00 | 26,400.00 | 26,750.00 | 26,750.00 | 22,600 |
| 19 Jun 2024 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 5,100 |
| 18 Jun 2024 | 26,250.00 | 26,750.00 | 26,100.00 | 26,750.00 | 26,750.00 | 29,900 |
| 17 Jun 2024 | 26,000.00 | 26,350.00 | 26,000.00 | 26,100.00 | 26,100.00 | 5,800 |
| 14 Jun 2024 | 26,350.00 | 26,350.00 | 26,000.00 | 26,250.00 | 26,250.00 | 31,800 |
| 13 Jun 2024 | 26,150.00 | 26,300.00 | 25,950.00 | 25,950.00 | 25,950.00 | 13,000 |
| 12 Jun 2024 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | 3,700 |
| 11 Jun 2024 | 26,100.00 | 26,450.00 | 26,000.00 | 26,200.00 | 26,200.00 | 10,700 |
| 10 Jun 2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 12,200 |
| 07 Jun 2024 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 26,250.00 | 12,800 |
| 06 Jun 2024 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 9,500 |
| 05 Jun 2024 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 15,900 |
| 04 Jun 2024 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 7,700 |
| 03 Jun 2024 | 26,000.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 6,100 |
| 31 May 2024 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 3,600 |
| 30 May 2024 | 27,400.00 | 27,400.00 | 26,050.00 | 26,050.00 | 26,050.00 | 19,400 |
| 29 May 2024 | 25,700.00 | 25,950.00 | 25,650.00 | 25,700.00 | 25,700.00 | 4,400 |
| 28 May 2024 | 25,650.00 | 25,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | 4,000 |
| 27 May 2024 | 25,800.00 | 25,850.00 | 25,700.00 | 25,700.00 | 25,700.00 | 9,400 |
| 24 May 2024 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 7,600 |
| 23 May 2024 | 25,100.00 | 26,000.00 | 25,100.00 | 25,900.00 | 25,900.00 | 10,500 |
| 22 May 2024 | 25,800.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 8,900 |
| 21 May 2024 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1,700 |
| 20 May 2024 | 26,000.00 | 26,300.00 | 25,900.00 | 26,100.00 | 26,100.00 | 11,300 |
| 17 May 2024 | 26,100.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 13,500 |
| 16 May 2024 | 26,100.00 | 26,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | 12,500 |
| 15 May 2024 | 26,250.00 | 26,250.00 | 26,000.00 | 26,100.00 | 26,100.00 | 13,300 |
| 14 May 2024 | 25,700.00 | 26,250.00 | 25,700.00 | 26,100.00 | 26,100.00 | 3,400 |
| 13 May 2024 | 26,250.00 | 26,300.00 | 26,250.00 | 26,300.00 | 26,300.00 | 400 |
| 10 May 2024 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 10,000 |
| 09 May 2024 | 25,600.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | 20,500 |
| 08 May 2024 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | 1,200 |
| 07 May 2024 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 3,400 |
| 06 May 2024 | 25,500.00 | 25,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 4,200 |
| 03 May 2024 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 900 |
| 02 May 2024 | 25,400.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,200.00 | 1,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 25,900.00 | 25,900.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3,300 |
| 25 Apr 2024 | 26,700.00 | 26,700.00 | 25,200.00 | 25,900.00 | 25,900.00 | 6,000 |
| 24 Apr 2024 | 26,150.00 | 26,950.00 | 26,000.00 | 26,950.00 | 26,950.00 | 1,900 |
| 23 Apr 2024 | 25,000.00 | 27,400.00 | 24,800.00 | 27,000.00 | 27,000.00 | 13,700 |
| 23 Apr 2024 | 1000 Dividend | |||||
| 22 Apr 2024 | 27,000.00 | 27,750.00 | 26,800.00 | 27,100.00 | 26,100.00 | 11,400 |
| 19 Apr 2024 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 25,907.38 | 3,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 27,300.00 | 27,300.00 | 26,800.00 | 27,000.00 | 26,003.69 | 8,200 |
| 16 Apr 2024 | 27,500.00 | 27,500.00 | 26,700.00 | 27,300.00 | 26,292.62 | 40,800 |
| 15 Apr 2024 | 28,050.00 | 28,050.00 | 27,000.00 | 27,000.00 | 26,003.69 | 68,000 |
| 12 Apr 2024 | 27,850.00 | 28,800.00 | 27,300.00 | 28,050.00 | 27,014.95 | 32,000 |
| 11 Apr 2024 | 26,800.00 | 28,800.00 | 26,800.00 | 27,800.00 | 26,774.17 | 5,397,389 |
| 10 Apr 2024 | 27,000.00 | 27,600.00 | 26,900.00 | 27,600.00 | 26,581.55 | 336,900 |
| 09 Apr 2024 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 26,003.69 | 15,500 |
| 08 Apr 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 25,040.59 | 2,000 |
| 05 Apr 2024 | 26,900.00 | 27,000.00 | 26,700.00 | 26,700.00 | 25,714.76 | 5,500 |
| 04 Apr 2024 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 25,907.38 | 6,300 |
| 03 Apr 2024 | 26,850.00 | 27,000.00 | 26,850.00 | 27,000.00 | 26,003.69 | 1,900 |
| 02 Apr 2024 | 27,400.00 | 27,400.00 | 26,850.00 | 26,850.00 | 25,859.23 | 12,800 |
| 01 Apr 2024 | 27,000.00 | 27,400.00 | 27,000.00 | 27,300.00 | 26,292.62 | 39,500 |
| 29 Mar 2024 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 25,714.76 | 44,600 |
| 28 Mar 2024 | 26,150.00 | 26,150.00 | 25,700.00 | 26,000.00 | 25,040.59 | 179,700 |
| 27 Mar 2024 | 26,000.00 | 26,000.00 | 25,800.00 | 26,000.00 | 25,040.59 | 20,600 |
| 26 Mar 2024 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,655.35 | 10,900 |
| 25 Mar 2024 | 25,350.00 | 25,650.00 | 25,350.00 | 25,550.00 | 24,607.20 | 57,400 |
| 22 Mar 2024 | 25,400.00 | 25,550.00 | 25,300.00 | 25,550.00 | 24,607.20 | 17,200 |
| 21 Mar 2024 | 25,300.00 | 25,400.00 | 25,250.00 | 25,400.00 | 24,462.73 | 97,000 |
| 20 Mar 2024 | 25,250.00 | 25,350.00 | 25,200.00 | 25,350.00 | 24,414.58 | 21,300 |
| 19 Mar 2024 | 25,050.00 | 25,350.00 | 25,050.00 | 25,350.00 | 24,414.58 | 19,900 |
| 18 Mar 2024 | 25,050.00 | 25,400.00 | 25,000.00 | 25,400.00 | 24,462.73 | 28,300 |
| 15 Mar 2024 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 24,462.73 | 75,100 |
| 14 Mar 2024 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 24,318.27 | 2,400 |
| 13 Mar 2024 | 25,250.00 | 25,350.00 | 25,250.00 | 25,350.00 | 24,414.58 | 5,100 |
| 12 Mar 2024 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 24,462.73 | 17,000 |
| 11 Mar 2024 | 25,350.00 | 25,400.00 | 25,300.00 | 25,400.00 | 24,462.73 | 8,900 |
| 08 Mar 2024 | 25,350.00 | 25,500.00 | 25,350.00 | 25,400.00 | 24,462.73 | 6,100 |
| 07 Mar 2024 | 25,200.00 | 25,450.00 | 25,200.00 | 25,350.00 | 24,414.58 | 7,200 |
| 06 Mar 2024 | 25,500.00 | 25,600.00 | 25,150.00 | 25,150.00 | 24,221.96 | 8,900 |
| 05 Mar 2024 | 25,300.00 | 25,600.00 | 25,300.00 | 25,600.00 | 24,655.35 | 22,100 |
| 04 Mar 2024 | 25,250.00 | 25,300.00 | 25,250.00 | 25,300.00 | 24,366.42 | 27,900 |
| 01 Mar 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,250.00 | 24,318.27 | 10,500 |
| 29 Feb 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 24,366.42 | 3,700 |
| 28 Feb 2024 | 25,500.00 | 25,550.00 | 25,100.00 | 25,100.00 | 24,173.80 | 10,400 |
| 27 Feb 2024 | 25,300.00 | 25,550.00 | 24,900.00 | 25,300.00 | 24,366.42 | 28,700 |
| 26 Feb 2024 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 24,366.42 | 15,000 |
| 23 Feb 2024 | 25,150.00 | 25,200.00 | 25,000.00 | 25,200.00 | 24,270.11 | 23,300 |
| 22 Feb 2024 | 25,000.00 | 25,100.00 | 24,650.00 | 24,950.00 | 24,029.34 | 17,300 |
| 21 Feb 2024 | 24,800.00 | 24,950.00 | 24,800.00 | 24,950.00 | 24,029.34 | 22,800 |
| 20 Feb 2024 | 24,650.00 | 24,750.00 | 24,650.00 | 24,750.00 | 23,836.72 | 21,000 |
| 19 Feb 2024 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 23,692.25 | 6,700 |
| 16 Feb 2024 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 23,692.25 | 6,100 |
| 15 Feb 2024 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 23,403.32 | 1,100 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.