Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,250.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 2,681,124 |
| 2026-10-16 | 12,300.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 5,861,601 |
| 2026-10-15 | 12,350.00 | 12,450.00 | 12,100.00 | 12,200.00 | 12,200.00 | 11,467,369 |
| 2026-10-14 | 12,550.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 5,230,121 |
| 2026-10-13 | 12,500.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,550.00 | 4,434,150 |
| 2026-10-12 | 12,450.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | 3,190,083 |
| 2026-10-09 | 12,500.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | 8,194,885 |
| 2026-10-08 | 12,600.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | 5,764,092 |
| 2026-10-07 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 5,853,432 |
| 2026-10-06 | 12,650.00 | 12,750.00 | 12,300.00 | 12,650.00 | 12,650.00 | 8,358,838 |
| 2026-10-05 | 12,750.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 7,767,965 |
| 2026-10-02 | 12,900.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,306,939 |
| 2026-10-01 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 9,852,705 |
| 2026-09-30 | 12,700.00 | 13,300.00 | 12,700.00 | 13,000.00 | 13,000.00 | 18,593,500 |
| 2026-09-29 | 12,700.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 9,998,248 |
| 2026-09-28 | 12,450.00 | 12,700.00 | 12,250.00 | 12,650.00 | 12,650.00 | 6,260,447 |
| 2026-09-25 | 12,500.00 | 12,550.00 | 12,450.00 | 12,450.00 | 12,450.00 | 5,862,648 |
| 2026-09-24 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 6,136,678 |
| 2026-09-23 | 12,850.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 7,417,027 |
| 2026-09-22 | 12,600.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,800.00 | 7,793,851 |
| 2026-09-21 | 12,650.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 7,637,257 |
| 2026-09-18 | 12,700.00 | 12,750.00 | 12,600.00 | 12,600.00 | 12,600.00 | 7,512,537 |
| 2026-09-17 | 12,650.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | 4,322,494 |
| 2026-09-16 | 12,500.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 10,747,754 |
| 2026-09-15 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 4,976,944 |
| 2026-09-14 | 12,600.00 | 12,750.00 | 12,050.00 | 12,400.00 | 12,400.00 | 12,414,759 |
| 2026-09-11 | 12,850.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,600.00 | 7,886,662 |
| 2026-09-10 | 12,900.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | 4,295,939 |
| 2026-09-09 | 12,750.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 6,270,568 |
| 2026-09-08 | 12,900.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 6,168,159 |
| 2026-09-07 | 12,850.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 6,707,873 |
| 2026-09-04 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 8,970,321 |
| 2026-09-03 | 13,250.00 | 13,250.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,589,633 |
| 2026-08-28 | 13,200.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 8,517,743 |
| 2026-08-27 | 13,350.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 12,935,322 |
| 2026-08-26 | 13,300.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 8,602,033 |
| 2026-08-25 | 13,550.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | 11,654,586 |
| 2026-08-24 | 13,650.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | 8,013,846 |
| 2026-08-21 | 13,400.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 20,966,961 |
| 2026-08-20 | 13,400.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 3,196,356 |
| 2026-08-19 | 13,300.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 21,907,729 |
| 2026-08-18 | 13,350.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 4,962,139 |
| 2026-08-17 | 13,300.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 21,607,342 |
| 2026-08-14 | 13,500.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 10,317,007 |
| 2026-08-13 | 13,750.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,333,533 |
| 2026-08-12 | 13,800.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 16,030,085 |
| 2026-08-11 | 13,800.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | 9,811,696 |
| 2026-08-10 | 13,700.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 16,244,476 |
| 2026-08-07 | 13,450.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 12,049,166 |
| 2026-08-06 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 11,818,127 |
| 2026-08-05 | 14,050.00 | 14,050.00 | 13,650.00 | 13,800.00 | 13,800.00 | 14,357,899 |
| 2026-08-04 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 8,513,530 |
| 2026-08-03 | 13,850.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 6,459,524 |
| 2026-07-31 | 13,950.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | 17,474,180 |
| 2026-07-30 | 13,350.00 | 13,700.00 | 13,350.00 | 13,700.00 | 13,700.00 | 10,589,169 |
| 2026-07-29 | 13,350.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 10,441,660 |
| 2026-07-28 | 13,100.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 15,638,879 |
| 2026-07-27 | 13,350.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | 7,144,040 |
| 2026-07-24 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | 14,805,424 |
| 2026-07-23 | 13,250.00 | 13,550.00 | 13,000.00 | 13,550.00 | 13,550.00 | 12,413,395 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-30 | 200.0000 VND |
| 2020-11-18 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.