Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 11,700.00 | 11,700.00 | 11,450.00 | 11,450.00 | 9,463.80 | 6,877,523 |
| 2023-11-22 | 11,700.00 | 11,700.00 | 11,500.00 | 11,650.00 | 9,629.11 | 5,822,272 |
| 2023-11-21 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,670.44 | 3,521,940 |
| 2023-11-20 | 11,550.00 | 11,700.00 | 11,450.00 | 11,650.00 | 9,629.11 | 5,692,211 |
| 2023-11-17 | 11,850.00 | 11,950.00 | 11,600.00 | 11,650.00 | 9,629.11 | 7,007,464 |
| 2023-11-16 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 9,794.42 | 4,583,725 |
| 2023-11-15 | 11,950.00 | 12,100.00 | 11,750.00 | 11,750.00 | 9,711.76 | 11,871,032 |
| 2023-11-14 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 9,794.42 | 8,235,485 |
| 2023-11-13 | 11,850.00 | 12,100.00 | 11,800.00 | 11,900.00 | 9,835.74 | 14,815,742 |
| 2023-11-10 | 11,750.00 | 12,000.00 | 11,600.00 | 11,700.00 | 9,670.44 | 14,674,066 |
| 2023-11-09 | 11,500.00 | 11,800.00 | 11,400.00 | 11,550.00 | 9,546.46 | 13,197,779 |
| 2023-11-08 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 9,505.13 | 6,163,093 |
| 2023-11-07 | 11,200.00 | 11,300.00 | 11,100.00 | 11,150.00 | 9,215.84 | 3,852,599 |
| 2023-11-06 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 9,298.50 | 5,873,571 |
| 2023-11-03 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,174.52 | 5,800,978 |
| 2023-11-02 | 10,800.00 | 11,150.00 | 10,800.00 | 11,100.00 | 9,174.52 | 5,849,373 |
| 2023-11-01 | 10,650.00 | 10,700.00 | 10,550.00 | 10,700.00 | 8,843.90 | 4,026,820 |
| 2023-10-31 | 10,900.00 | 10,950.00 | 10,600.00 | 10,600.00 | 8,761.25 | 6,464,715 |
| 2023-10-30 | 10,900.00 | 11,000.00 | 10,850.00 | 10,850.00 | 8,967.88 | 2,994,678 |
| 2023-10-27 | 10,900.00 | 11,000.00 | 10,750.00 | 11,000.00 | 9,091.86 | 4,363,770 |
| 2023-10-26 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 8,926.56 | 10,622,443 |
| 2023-10-25 | 11,200.00 | 11,350.00 | 11,150.00 | 11,200.00 | 9,257.17 | 3,444,267 |
| 2023-10-24 | 11,050.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,257.17 | 4,689,952 |
| 2023-10-23 | 11,200.00 | 11,250.00 | 10,950.00 | 11,050.00 | 9,133.19 | 3,977,851 |
| 2023-10-20 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,257.17 | 4,677,914 |
| 2023-10-19 | 11,150.00 | 11,200.00 | 10,950.00 | 11,050.00 | 9,133.19 | 3,675,877 |
| 2023-10-18 | 11,250.00 | 11,300.00 | 10,900.00 | 11,250.00 | 9,298.50 | 8,409,253 |
| 2023-10-17 | 11,350.00 | 11,450.00 | 11,250.00 | 11,250.00 | 9,298.50 | 4,014,292 |
| 2023-10-16 | 11,400.00 | 11,500.00 | 11,250.00 | 11,350.00 | 9,381.15 | 4,440,284 |
| 2023-10-13 | 11,250.00 | 11,450.00 | 11,200.00 | 11,400.00 | 9,422.48 | 5,777,164 |
| 2023-10-12 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 9,463.80 | 3,918,453 |
| 2023-10-11 | 11,650.00 | 11,650.00 | 11,350.00 | 11,500.00 | 9,505.13 | 4,763,783 |
| 2023-10-10 | 11,250.00 | 11,450.00 | 11,250.00 | 11,450.00 | 9,463.80 | 6,191,306 |
| 2023-10-09 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,257.17 | 11,552,044 |
| 2023-10-06 | 10,950.00 | 11,250.00 | 10,900.00 | 11,200.00 | 9,257.17 | 6,220,833 |
| 2023-10-05 | 11,250.00 | 11,300.00 | 10,900.00 | 10,900.00 | 9,009.21 | 9,966,197 |
| 2023-10-04 | 11,200.00 | 11,400.00 | 11,100.00 | 11,250.00 | 9,298.50 | 6,717,658 |
| 2023-10-03 | 11,700.00 | 11,750.00 | 11,200.00 | 11,200.00 | 9,257.17 | 9,566,236 |
| 2023-10-02 | 11,650.00 | 11,850.00 | 11,600.00 | 11,750.00 | 9,711.76 | 3,464,706 |
| 2023-09-29 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 9,587.78 | 6,648,943 |
| 2023-09-28 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 9,505.13 | 5,876,250 |
| 2023-09-27 | 11,700.00 | 11,750.00 | 11,500.00 | 11,750.00 | 9,711.76 | 5,502,179 |
| 2023-09-26 | 11,850.00 | 11,950.00 | 11,650.00 | 11,650.00 | 9,629.11 | 9,157,288 |
| 2023-09-25 | 12,350.00 | 12,400.00 | 11,800.00 | 11,800.00 | 9,753.09 | 9,600,707 |
| 2023-09-22 | 12,600.00 | 12,650.00 | 12,150.00 | 12,300.00 | 10,166.36 | 11,903,332 |
| 2023-09-21 | 12,800.00 | 12,900.00 | 12,650.00 | 12,700.00 | 10,496.97 | 6,878,767 |
| 2023-09-20 | 12,750.00 | 12,850.00 | 12,700.00 | 12,800.00 | 10,579.62 | 4,387,589 |
| 2023-09-19 | 12,700.00 | 12,850.00 | 12,500.00 | 12,750.00 | 10,538.30 | 6,618,252 |
| 2023-09-18 | 12,850.00 | 12,850.00 | 12,600.00 | 12,650.00 | 10,455.64 | 6,862,776 |
| 2023-09-15 | 12,800.00 | 13,050.00 | 12,750.00 | 12,750.00 | 10,538.30 | 7,854,214 |
| 2023-09-14 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 10,538.30 | 8,094,810 |
| 2023-09-13 | 12,950.00 | 13,200.00 | 12,900.00 | 12,950.00 | 10,703.60 | 13,037,870 |
| 2023-09-12 | 12,800.00 | 12,950.00 | 12,700.00 | 12,900.00 | 10,662.28 | 3,953,139 |
| 2023-09-11 | 13,000.00 | 13,050.00 | 12,700.00 | 12,700.00 | 10,496.97 | 9,914,909 |
| 2023-09-08 | 12,900.00 | 13,000.00 | 12,850.00 | 12,850.00 | 10,620.95 | 12,600,380 |
| 2023-09-07 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 10,662.28 | 10,205,825 |
| 2023-09-06 | 13,000.00 | 13,100.00 | 12,850.00 | 13,000.00 | 10,744.93 | 8,151,967 |
| 2023-09-05 | 12,850.00 | 13,050.00 | 12,800.00 | 13,000.00 | 10,744.93 | 11,261,961 |
| 2023-08-31 | 12,750.00 | 12,800.00 | 12,700.00 | 12,800.00 | 10,579.62 | 8,778,232 |
| 2023-08-30 | 12,650.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,496.97 | 6,626,021 |
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.