Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 11,800.00 | 11,850.00 | 11,500.00 | 11,500.00 | 9,505.13 | 11,289,204 |
| 2024-02-22 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 9,711.76 | 7,144,542 |
| 2024-02-21 | 11,850.00 | 11,900.00 | 11,750.00 | 11,800.00 | 9,753.09 | 8,047,954 |
| 2024-02-20 | 12,050.00 | 12,250.00 | 11,850.00 | 11,900.00 | 9,835.74 | 10,980,566 |
| 2024-02-19 | 11,500.00 | 12,100.00 | 11,500.00 | 12,000.00 | 9,918.40 | 27,240,412 |
| 2024-02-16 | 11,450.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,505.13 | 5,197,614 |
| 2024-02-15 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 9,422.48 | 5,191,686 |
| 2024-02-07 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 9,381.15 | 3,457,454 |
| 2024-02-06 | 11,300.00 | 11,350.00 | 11,250.00 | 11,350.00 | 9,381.15 | 4,772,102 |
| 2024-02-05 | 11,350.00 | 11,350.00 | 11,250.00 | 11,250.00 | 9,298.50 | 4,452,817 |
| 2024-02-02 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,339.82 | 10,758,796 |
| 2024-02-01 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 9,381.15 | 3,074,529 |
| 2024-01-31 | 11,550.00 | 11,550.00 | 11,350.00 | 11,350.00 | 9,381.15 | 5,532,870 |
| 2024-01-30 | 11,450.00 | 11,650.00 | 11,400.00 | 11,500.00 | 9,505.13 | 8,801,342 |
| 2024-01-29 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,422.48 | 7,290,695 |
| 2024-01-26 | 11,400.00 | 11,450.00 | 11,400.00 | 11,400.00 | 9,422.48 | 10,060,820 |
| 2024-01-25 | 11,400.00 | 11,450.00 | 11,350.00 | 11,450.00 | 9,463.80 | 2,133,611 |
| 2024-01-24 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 9,422.48 | 4,386,637 |
| 2024-01-23 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 9,463.80 | 7,753,471 |
| 2024-01-22 | 11,600.00 | 11,650.00 | 11,450.00 | 11,550.00 | 9,546.46 | 4,868,529 |
| 2024-01-19 | 11,450.00 | 11,600.00 | 11,450.00 | 11,550.00 | 9,546.46 | 7,159,666 |
| 2024-01-18 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 9,422.48 | 4,321,303 |
| 2024-01-17 | 11,500.00 | 11,550.00 | 11,400.00 | 11,400.00 | 9,422.48 | 5,136,516 |
| 2024-01-16 | 11,400.00 | 11,500.00 | 11,350.00 | 11,500.00 | 9,505.13 | 3,373,610 |
| 2024-01-15 | 11,550.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,422.48 | 5,147,042 |
| 2024-01-12 | 11,750.00 | 11,750.00 | 11,350.00 | 11,450.00 | 9,463.80 | 10,034,808 |
| 2024-01-11 | 11,400.00 | 11,800.00 | 11,400.00 | 11,650.00 | 9,629.11 | 13,857,281 |
| 2024-01-10 | 11,500.00 | 11,550.00 | 11,350.00 | 11,400.00 | 9,422.48 | 5,228,103 |
| 2024-01-09 | 11,400.00 | 11,450.00 | 11,350.00 | 11,450.00 | 9,463.80 | 4,912,084 |
| 2024-01-08 | 11,350.00 | 11,450.00 | 11,300.00 | 11,400.00 | 9,422.48 | 7,266,255 |
| 2024-01-05 | 11,450.00 | 11,500.00 | 11,300.00 | 11,300.00 | 9,339.82 | 5,214,916 |
| 2024-01-04 | 11,450.00 | 11,600.00 | 11,400.00 | 11,450.00 | 9,463.80 | 9,567,676 |
| 2024-01-03 | 11,250.00 | 11,400.00 | 11,200.00 | 11,400.00 | 9,422.48 | 5,565,658 |
| 2024-01-02 | 11,300.00 | 11,350.00 | 11,200.00 | 11,250.00 | 9,298.50 | 4,237,096 |
| 2023-12-29 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 9,298.50 | 6,884,419 |
| 2023-12-28 | 11,250.00 | 11,300.00 | 11,150.00 | 11,250.00 | 9,298.50 | 3,995,243 |
| 2023-12-27 | 11,350.00 | 11,350.00 | 11,150.00 | 11,150.00 | 9,215.84 | 8,357,319 |
| 2023-12-26 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 9,298.50 | 4,970,630 |
| 2023-12-25 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,339.82 | 4,669,868 |
| 2023-12-22 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 9,298.50 | 4,990,847 |
| 2023-12-21 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 9,339.82 | 2,761,886 |
| 2023-12-20 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 9,339.82 | 3,511,052 |
| 2023-12-19 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 9,257.17 | 3,102,356 |
| 2023-12-18 | 11,250.00 | 11,300.00 | 11,100.00 | 11,100.00 | 9,174.52 | 4,064,084 |
| 2023-12-15 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,257.17 | 8,378,734 |
| 2023-12-14 | 11,450.00 | 11,500.00 | 11,250.00 | 11,300.00 | 9,339.82 | 3,850,179 |
| 2023-12-13 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,422.48 | 5,387,202 |
| 2023-12-12 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,587.78 | 3,633,128 |
| 2023-12-11 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 9,587.78 | 2,931,885 |
| 2023-12-08 | 11,600.00 | 11,850.00 | 11,550.00 | 11,650.00 | 9,629.11 | 7,943,421 |
| 2023-12-07 | 11,550.00 | 11,700.00 | 11,450.00 | 11,500.00 | 9,505.13 | 6,098,849 |
| 2023-12-06 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 9,546.46 | 2,805,575 |
| 2023-12-05 | 11,550.00 | 11,650.00 | 11,450.00 | 11,450.00 | 9,463.80 | 4,467,698 |
| 2023-12-04 | 11,350.00 | 11,600.00 | 11,300.00 | 11,550.00 | 9,546.46 | 6,863,368 |
| 2023-12-01 | 11,350.00 | 11,350.00 | 11,200.00 | 11,300.00 | 9,339.82 | 3,055,171 |
| 2023-11-30 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 9,298.50 | 5,315,335 |
| 2023-11-29 | 11,350.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,339.82 | 4,300,978 |
| 2023-11-28 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 9,339.82 | 5,794,082 |
| 2023-11-27 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 9,339.82 | 2,705,760 |
| 2023-11-24 | 11,450.00 | 11,500.00 | 11,200.00 | 11,400.00 | 9,422.48 | 7,636,235 |
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.