Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,400.00 | 11,650.00 | 11,300.00 | 11,550.00 | 9,546.46 | 19,850,146 |
| 2024-05-22 | 11,300.00 | 11,600.00 | 11,200.00 | 11,350.00 | 9,381.15 | 15,164,548 |
| 2024-05-21 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,339.82 | 7,784,928 |
| 2024-05-20 | 11,250.00 | 11,500.00 | 11,250.00 | 11,350.00 | 9,381.15 | 11,803,763 |
| 2024-05-17 | 11,250.00 | 11,300.00 | 11,150.00 | 11,250.00 | 9,298.50 | 9,788,841 |
| 2024-05-16 | 11,050.00 | 11,300.00 | 11,000.00 | 11,150.00 | 9,215.84 | 9,457,940 |
| 2024-05-15 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 9,091.86 | 7,422,813 |
| 2024-05-14 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 9,050.54 | 3,981,571 |
| 2024-05-13 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 9,091.86 | 4,021,436 |
| 2024-05-10 | 11,100.00 | 11,150.00 | 10,950.00 | 10,950.00 | 9,050.54 | 7,234,436 |
| 2024-05-09 | 11,200.00 | 11,250.00 | 11,050.00 | 11,100.00 | 9,174.52 | 4,452,091 |
| 2024-05-08 | 11,100.00 | 11,250.00 | 10,950.00 | 11,150.00 | 9,215.84 | 8,179,589 |
| 2024-05-07 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 9,174.52 | 3,947,695 |
| 2024-05-06 | 11,000.00 | 11,250.00 | 10,950.00 | 11,100.00 | 9,174.52 | 7,575,378 |
| 2024-05-03 | 11,100.00 | 11,150.00 | 10,900.00 | 10,950.00 | 9,050.54 | 6,031,701 |
| 2024-05-02 | 10,600.00 | 11,150.00 | 10,550.00 | 11,100.00 | 9,174.52 | 10,920,072 |
| 2024-04-26 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 8,678.60 | 6,003,269 |
| 2024-04-25 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 8,719.92 | 4,065,173 |
| 2024-04-24 | 10,450.00 | 10,750.00 | 10,450.00 | 10,650.00 | 8,802.58 | 6,661,440 |
| 2024-04-23 | 10,650.00 | 10,700.00 | 10,400.00 | 10,450.00 | 8,637.27 | 5,992,743 |
| 2024-04-22 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 8,802.58 | 4,602,962 |
| 2024-04-19 | 10,900.00 | 10,950.00 | 10,600.00 | 10,600.00 | 8,761.25 | 10,328,565 |
| 2024-04-17 | 10,900.00 | 11,100.00 | 10,850.00 | 10,950.00 | 9,050.54 | 8,013,836 |
| 2024-04-16 | 11,200.00 | 11,200.00 | 10,800.00 | 10,900.00 | 9,009.21 | 13,586,148 |
| 2024-04-15 | 11,350.00 | 11,550.00 | 11,150.00 | 11,150.00 | 9,215.84 | 16,148,901 |
| 2024-04-12 | 11,200.00 | 11,300.00 | 11,200.00 | 11,250.00 | 9,298.50 | 6,491,332 |
| 2024-04-11 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 9,257.17 | 6,667,005 |
| 2024-04-10 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 9,339.82 | 6,501,132 |
| 2024-04-09 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 9,339.82 | 6,732,701 |
| 2024-04-08 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,257.17 | 5,309,770 |
| 2024-04-05 | 11,300.00 | 11,350.00 | 11,200.00 | 11,250.00 | 9,298.50 | 8,989,357 |
| 2024-04-04 | 11,400.00 | 11,450.00 | 11,250.00 | 11,300.00 | 9,339.82 | 10,225,363 |
| 2024-04-03 | 11,550.00 | 11,600.00 | 11,350.00 | 11,400.00 | 9,422.48 | 8,368,692 |
| 2024-04-02 | 11,400.00 | 11,650.00 | 11,300.00 | 11,550.00 | 9,546.46 | 10,728,670 |
| 2024-04-01 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 9,381.15 | 6,540,211 |
| 2024-03-29 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 9,422.48 | 7,025,854 |
| 2024-03-28 | 11,500.00 | 11,550.00 | 11,400.00 | 11,450.00 | 9,463.80 | 4,923,578 |
| 2024-03-27 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 9,463.80 | 7,392,929 |
| 2024-03-26 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 9,463.80 | 6,761,012 |
| 2024-03-25 | 11,550.00 | 11,650.00 | 11,400.00 | 11,400.00 | 9,422.48 | 9,997,423 |
| 2024-03-22 | 11,400.00 | 11,550.00 | 11,350.00 | 11,500.00 | 9,505.13 | 10,690,317 |
| 2024-03-21 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,422.48 | 7,841,913 |
| 2024-03-20 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,422.48 | 6,703,180 |
| 2024-03-19 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 9,298.50 | 5,045,654 |
| 2024-03-18 | 11,450.00 | 11,550.00 | 11,200.00 | 11,300.00 | 9,339.82 | 15,572,034 |
| 2024-03-15 | 11,600.00 | 11,650.00 | 11,400.00 | 11,450.00 | 9,463.80 | 13,246,900 |
| 2024-03-14 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 9,587.78 | 8,765,651 |
| 2024-03-13 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 9,587.78 | 5,892,324 |
| 2024-03-12 | 11,600.00 | 11,650.00 | 11,500.00 | 11,500.00 | 9,505.13 | 7,548,035 |
| 2024-03-11 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 9,587.78 | 9,014,038 |
| 2024-03-08 | 11,900.00 | 12,050.00 | 11,700.00 | 11,700.00 | 9,670.44 | 16,420,034 |
| 2024-03-07 | 11,900.00 | 11,950.00 | 11,750.00 | 11,850.00 | 9,794.42 | 6,914,908 |
| 2024-03-06 | 11,800.00 | 12,100.00 | 11,800.00 | 11,900.00 | 9,835.74 | 10,736,413 |
| 2024-03-05 | 11,850.00 | 11,900.00 | 11,750.00 | 11,850.00 | 9,794.42 | 5,553,075 |
| 2024-03-04 | 11,850.00 | 11,900.00 | 11,750.00 | 11,850.00 | 9,794.42 | 8,573,523 |
| 2024-03-01 | 11,650.00 | 11,750.00 | 11,600.00 | 11,750.00 | 9,711.76 | 5,808,842 |
| 2024-02-29 | 11,900.00 | 11,900.00 | 11,650.00 | 11,650.00 | 9,629.11 | 7,836,711 |
| 2024-02-28 | 11,850.00 | 11,900.00 | 11,750.00 | 11,800.00 | 9,753.09 | 9,203,867 |
| 2024-02-27 | 11,600.00 | 11,800.00 | 11,550.00 | 11,750.00 | 9,711.76 | 7,930,113 |
| 2024-02-26 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 9,546.46 | 8,907,932 |
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.