Petrovietnam Power Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12,700.00	12,750.00	12,500.00	12,600.00	10,414.32	10,464,308
2023-08-28	12,600.00	12,700.00	12,500.00	12,700.00	10,496.97	6,588,166
2023-08-25	12,550.00	12,700.00	12,450.00	12,500.00	10,331.66	8,182,732
2023-08-24	12,500.00	12,650.00	12,350.00	12,600.00	10,414.32	10,789,341
2023-08-23	12,850.00	12,950.00	12,350.00	12,350.00	10,207.68	16,340,339
2023-08-22	13,000.00	13,000.00	12,300.00	12,800.00	10,579.62	18,818,982
2023-08-21	13,050.00	13,150.00	12,700.00	13,000.00	10,744.93	11,451,830
2023-08-18	14,050.00	14,050.00	13,050.00	13,050.00	10,786.26	26,225,860
2023-08-17	13,900.00	14,100.00	13,800.00	14,000.00	11,571.46	18,639,921
2023-08-16	14,000.00	14,000.00	13,750.00	13,900.00	11,488.81	10,760,867
2023-08-15	13,800.00	14,150.00	13,650.00	13,900.00	11,488.81	15,645,497
2023-08-14	13,800.00	13,850.00	13,650.00	13,750.00	11,364.83	11,244,510
2023-08-11	13,800.00	13,900.00	13,550.00	13,650.00	11,282.18	13,368,395
2023-08-10	13,950.00	14,000.00	13,750.00	13,800.00	11,406.16	18,134,690
2023-08-09	14,200.00	14,200.00	13,850.00	13,900.00	11,488.81	12,970,746
2023-08-08	13,750.00	14,150.00	13,750.00	14,100.00	11,654.12	34,497,338
2023-08-07	13,650.00	13,800.00	13,550.00	13,700.00	11,323.50	14,539,068
2023-08-04	13,500.00	13,700.00	13,400.00	13,600.00	11,240.85	14,220,872
2023-08-03	13,700.00	13,700.00	13,450.00	13,500.00	11,158.20	10,043,010
2023-08-02	13,500.00	13,700.00	13,400.00	13,700.00	11,323.50	12,328,957
2023-08-01	13,850.00	13,850.00	13,400.00	13,450.00	11,116.87	17,773,277
2023-07-31	13,650.00	13,900.00	13,550.00	13,700.00	11,323.50	18,136,214
2023-07-28	13,300.00	13,600.00	13,300.00	13,550.00	11,199.52	20,536,990
2023-07-27	13,600.00	13,650.00	13,300.00	13,300.00	10,992.89	15,468,638
2023-07-26	13,300.00	13,800.00	13,200.00	13,550.00	11,199.52	33,025,745
2023-07-25	13,400.00	13,400.00	13,200.00	13,250.00	10,951.56	11,687,763
2023-07-24	13,350.00	13,400.00	13,200.00	13,300.00	10,992.89	11,546,845
2023-07-21	13,300.00	13,300.00	13,100.00	13,250.00	10,951.56	12,223,408
2023-07-20	13,300.00	13,300.00	13,100.00	13,300.00	10,992.89	12,577,683
2023-07-19	13,550.00	13,550.00	13,300.00	13,300.00	10,992.89	7,362,682
2023-07-18	13,350.00	13,550.00	13,300.00	13,500.00	11,158.20	13,387,426
2023-07-17	13,400.00	13,400.00	13,250.00	13,350.00	11,034.22	7,462,256
2023-07-14	13,350.00	13,400.00	13,200.00	13,300.00	10,992.89	10,803,024
2023-07-13	13,300.00	13,450.00	13,250.00	13,350.00	11,034.22	10,034,687
2023-07-12	13,350.00	13,400.00	13,150.00	13,250.00	10,951.56	5,845,260
2023-07-11	13,250.00	13,350.00	13,150.00	13,250.00	10,951.56	9,089,534
2023-07-10	13,100.00	13,250.00	13,100.00	13,200.00	10,910.24	6,598,407
2023-07-07	13,250.00	13,250.00	12,900.00	13,100.00	10,827.58	12,276,703
2023-07-06	13,500.00	13,550.00	13,150.00	13,250.00	10,951.56	8,146,075
2023-07-05	13,450.00	13,550.00	13,400.00	13,500.00	11,158.20	5,869,336
2023-07-04	13,450.00	13,450.00	13,250.00	13,400.00	11,075.54	6,702,698
2023-07-03	13,400.00	13,550.00	13,300.00	13,300.00	10,992.89	7,338,001
2023-06-30	13,550.00	13,600.00	13,350.00	13,400.00	11,075.54	8,377,767
2023-06-29	13,700.00	13,800.00	13,550.00	13,550.00	11,199.52	6,313,238
2023-06-28	13,700.00	13,900.00	13,650.00	13,800.00	11,406.16	10,640,350
2023-06-27	13,650.00	13,750.00	13,550.00	13,600.00	11,240.85	5,658,092
2023-06-26	13,750.00	13,750.00	13,550.00	13,650.00	11,282.18	5,826,506
2023-06-23	13,850.00	13,900.00	13,650.00	13,700.00	11,323.50	6,343,122
2023-06-22	13,700.00	13,850.00	13,600.00	13,750.00	11,364.83	10,338,970
2023-06-21	13,600.00	13,750.00	13,550.00	13,650.00	11,282.18	6,703,301
2023-06-20	13,550.00	13,650.00	13,450.00	13,600.00	11,240.85	4,815,779
2023-06-19	13,550.00	13,650.00	13,500.00	13,550.00	11,199.52	4,192,331
2023-06-16	13,600.00	13,750.00	13,500.00	13,500.00	11,158.20	8,890,994
2023-06-15	13,750.00	13,750.00	13,550.00	13,550.00	11,199.52	7,076,547
2023-06-14	13,850.00	13,950.00	13,750.00	13,750.00	11,364.83	8,445,399
2023-06-13	14,050.00	14,050.00	13,750.00	13,850.00	11,447.48	6,962,335
2023-06-12	13,750.00	14,050.00	13,750.00	13,900.00	11,488.81	9,617,523
2023-06-09	13,850.00	13,900.00	13,700.00	13,750.00	11,364.83	6,198,179
2023-06-08	13,850.00	14,200.00	13,750.00	13,800.00	11,406.16	18,328,729
2023-06-07	13,900.00	13,950.00	13,750.00	13,750.00	11,364.83	11,212,014

← NewerPage 14 of 21 · 1,246 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.