Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,250.00 | 13,350.00 | 13,050.00 | 13,050.00 | 10,786.26 | 6,463,278 |
| 2024-08-14 | 13,450.00 | 13,450.00 | 13,250.00 | 13,350.00 | 11,034.22 | 3,784,525 |
| 2024-08-13 | 13,550.00 | 13,600.00 | 13,050.00 | 13,400.00 | 11,075.54 | 14,528,518 |
| 2024-08-12 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 11,240.85 | 9,818,486 |
| 2024-08-09 | 14,000.00 | 14,000.00 | 13,650.00 | 13,850.00 | 11,447.48 | 8,940,479 |
| 2024-08-08 | 13,750.00 | 14,150.00 | 13,550.00 | 13,800.00 | 11,406.16 | 15,272,227 |
| 2024-08-07 | 13,750.00 | 13,850.00 | 13,450.00 | 13,750.00 | 11,364.83 | 7,173,095 |
| 2024-08-06 | 13,300.00 | 13,850.00 | 13,300.00 | 13,750.00 | 11,364.83 | 14,315,218 |
| 2024-08-05 | 13,550.00 | 13,750.00 | 13,050.00 | 13,300.00 | 10,992.89 | 14,563,121 |
| 2024-08-02 | 12,950.00 | 13,800.00 | 12,900.00 | 13,800.00 | 11,406.16 | 16,897,329 |
| 2024-08-01 | 13,550.00 | 13,600.00 | 12,900.00 | 13,150.00 | 10,868.91 | 14,189,754 |
| 2024-07-31 | 13,600.00 | 13,700.00 | 13,300.00 | 13,450.00 | 11,116.87 | 7,789,048 |
| 2024-07-30 | 13,750.00 | 13,850.00 | 13,400.00 | 13,400.00 | 11,075.54 | 12,213,668 |
| 2024-07-29 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 11,240.85 | 8,704,191 |
| 2024-07-26 | 13,000.00 | 13,600.00 | 13,000.00 | 13,550.00 | 11,199.52 | 15,545,900 |
| 2024-07-25 | 13,150.00 | 13,250.00 | 12,700.00 | 12,900.00 | 10,662.28 | 10,404,920 |
| 2024-07-24 | 12,750.00 | 13,300.00 | 12,700.00 | 13,200.00 | 10,910.24 | 13,733,753 |
| 2024-07-23 | 13,500.00 | 13,650.00 | 12,800.00 | 12,850.00 | 10,620.95 | 14,076,510 |
| 2024-07-22 | 13,400.00 | 13,750.00 | 13,100.00 | 13,450.00 | 11,116.87 | 15,372,163 |
| 2024-07-19 | 14,200.00 | 14,250.00 | 13,250.00 | 13,300.00 | 10,992.89 | 29,961,779 |
| 2024-07-18 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 11,736.77 | 20,282,552 |
| 2024-07-17 | 14,950.00 | 15,100.00 | 13,900.00 | 13,900.00 | 11,488.81 | 38,688,714 |
| 2024-07-16 | 15,300.00 | 15,550.00 | 14,900.00 | 14,900.00 | 12,315.34 | 18,654,790 |
| 2024-07-15 | 15,350.00 | 15,350.00 | 14,850.00 | 15,200.00 | 12,563.30 | 11,067,687 |
| 2024-07-12 | 15,100.00 | 15,250.00 | 15,000.00 | 15,200.00 | 12,563.30 | 10,421,621 |
| 2024-07-11 | 15,100.00 | 15,450.00 | 15,050.00 | 15,100.00 | 12,480.65 | 13,290,939 |
| 2024-07-10 | 15,300.00 | 15,400.00 | 15,000.00 | 15,050.00 | 12,439.32 | 18,015,735 |
| 2024-07-09 | 15,250.00 | 15,900.00 | 15,100.00 | 15,300.00 | 12,645.96 | 29,541,710 |
| 2024-07-08 | 14,650.00 | 15,050.00 | 14,600.00 | 15,050.00 | 12,439.32 | 19,304,976 |
| 2024-07-05 | 14,750.00 | 14,900.00 | 14,600.00 | 14,600.00 | 12,067.38 | 13,638,899 |
| 2024-07-04 | 15,250.00 | 15,350.00 | 14,700.00 | 14,750.00 | 12,191.36 | 13,366,435 |
| 2024-07-03 | 14,650.00 | 15,350.00 | 14,550.00 | 15,100.00 | 12,480.65 | 21,881,884 |
| 2024-07-02 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 11,984.73 | 11,422,533 |
| 2024-07-01 | 14,800.00 | 14,900.00 | 14,400.00 | 14,550.00 | 12,026.06 | 22,160,275 |
| 2024-06-28 | 14,750.00 | 15,000.00 | 14,450.00 | 14,900.00 | 12,315.34 | 13,838,891 |
| 2024-06-27 | 15,300.00 | 15,300.00 | 14,750.00 | 14,750.00 | 12,191.36 | 23,440,321 |
| 2024-06-26 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 12,645.96 | 19,228,149 |
| 2024-06-25 | 15,200.00 | 15,200.00 | 14,700.00 | 15,000.00 | 12,398.00 | 14,944,352 |
| 2024-06-24 | 14,700.00 | 15,300.00 | 14,400.00 | 15,000.00 | 12,398.00 | 35,433,187 |
| 2024-06-21 | 15,150.00 | 15,300.00 | 14,700.00 | 14,700.00 | 12,150.04 | 18,940,562 |
| 2024-06-20 | 15,050.00 | 15,350.00 | 14,850.00 | 15,100.00 | 12,480.65 | 16,013,153 |
| 2024-06-19 | 15,100.00 | 15,400.00 | 14,950.00 | 14,950.00 | 12,356.67 | 19,583,247 |
| 2024-06-18 | 14,050.00 | 14,900.00 | 14,000.00 | 14,900.00 | 12,315.34 | 44,616,487 |
| 2024-06-17 | 13,700.00 | 14,150.00 | 13,550.00 | 13,950.00 | 11,530.14 | 16,683,423 |
| 2024-06-14 | 14,150.00 | 14,200.00 | 13,750.00 | 13,750.00 | 11,364.83 | 19,020,656 |
| 2024-06-13 | 14,100.00 | 14,450.00 | 13,950.00 | 14,150.00 | 11,695.44 | 21,451,654 |
| 2024-06-12 | 14,150.00 | 14,200.00 | 13,850.00 | 14,000.00 | 11,571.46 | 17,634,625 |
| 2024-06-11 | 13,750.00 | 14,400.00 | 13,650.00 | 14,150.00 | 11,695.44 | 28,537,154 |
| 2024-06-10 | 14,000.00 | 14,050.00 | 13,550.00 | 13,650.00 | 11,282.18 | 21,138,175 |
| 2024-06-07 | 13,750.00 | 14,150.00 | 13,650.00 | 13,950.00 | 11,530.14 | 17,548,240 |
| 2024-06-06 | 13,750.00 | 14,100.00 | 13,550.00 | 13,550.00 | 11,199.52 | 19,288,159 |
| 2024-06-05 | 14,000.00 | 14,300.00 | 13,750.00 | 13,750.00 | 11,364.83 | 31,676,895 |
| 2024-06-04 | 13,550.00 | 14,150.00 | 13,350.00 | 14,000.00 | 11,571.46 | 51,066,561 |
| 2024-06-03 | 12,700.00 | 13,450.00 | 12,650.00 | 13,450.00 | 11,116.87 | 52,142,984 |
| 2024-05-31 | 12,800.00 | 12,850.00 | 12,550.00 | 12,600.00 | 10,414.32 | 13,851,594 |
| 2024-05-30 | 12,500.00 | 12,900.00 | 12,400.00 | 12,800.00 | 10,579.62 | 26,111,239 |
| 2024-05-29 | 12,500.00 | 12,750.00 | 12,300.00 | 12,550.00 | 10,372.99 | 34,263,363 |
| 2024-05-28 | 12,400.00 | 12,550.00 | 12,250.00 | 12,450.00 | 10,290.34 | 30,647,534 |
| 2024-05-27 | 11,450.00 | 12,100.00 | 11,400.00 | 12,100.00 | 10,001.05 | 52,111,527 |
| 2024-05-24 | 11,550.00 | 11,650.00 | 11,250.00 | 11,350.00 | 9,381.15 | 16,170,679 |
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.