Petrovietnam Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14,000.00	14,000.00	13,750.00	13,800.00	11,406.16	7,305,577
2023-06-05	13,700.00	14,100.00	13,650.00	13,950.00	11,530.14	20,317,033
2023-06-02	13,700.00	13,750.00	13,600.00	13,650.00	11,282.18	8,059,085
2023-06-01	13,700.00	13,750.00	13,550.00	13,650.00	11,282.18	6,225,523
2023-05-31	13,650.00	13,850.00	13,550.00	13,650.00	11,282.18	14,514,000
2023-05-30	13,650.00	13,750.00	13,550.00	13,650.00	11,282.18	6,907,770
2023-05-29	13,600.00	13,800.00	13,550.00	13,600.00	11,240.85	7,588,687
2023-05-26	13,550.00	13,700.00	13,500.00	13,600.00	11,240.85	7,121,313
2023-05-25	13,500.00	13,650.00	13,450.00	13,450.00	11,116.87	7,324,208
2023-05-24	13,750.00	13,750.00	13,500.00	13,500.00	11,158.20	5,895,107
2023-05-23	13,700.00	13,900.00	13,650.00	13,650.00	11,282.18	17,826,632
2023-05-22	13,600.00	13,750.00	13,500.00	13,600.00	11,240.85	10,490,567
2023-05-19	13,400.00	13,800.00	13,400.00	13,500.00	11,158.20	13,403,094
2023-05-18	13,350.00	13,550.00	13,300.00	13,400.00	11,075.54	6,928,096
2023-05-17	13,500.00	13,600.00	13,300.00	13,300.00	10,992.89	8,592,155
2023-05-16	13,450.00	13,600.00	13,400.00	13,500.00	11,158.20	13,473,872
2023-05-15	13,450.00	13,450.00	13,250.00	13,300.00	10,992.89	6,647,768
2023-05-12	13,250.00	13,400.00	13,200.00	13,400.00	11,075.54	5,885,427
2023-05-11	13,450.00	13,550.00	13,300.00	13,300.00	10,992.89	7,734,960
2023-05-10	13,350.00	13,400.00	13,250.00	13,400.00	11,075.54	5,942,412
2023-05-09	13,300.00	13,400.00	13,250.00	13,350.00	11,034.22	6,818,602
2023-05-08	13,150.00	13,300.00	13,100.00	13,300.00	10,992.89	9,839,171
2023-05-05	13,000.00	13,150.00	12,950.00	13,050.00	10,786.26	5,631,838
2023-05-04	13,050.00	13,350.00	13,000.00	13,000.00	10,744.93	10,028,516
2023-04-28	13,150.00	13,200.00	13,050.00	13,100.00	10,827.58	7,416,643
2023-04-27	12,800.00	13,000.00	12,800.00	12,850.00	10,620.95	3,588,483
2023-04-26	12,750.00	12,850.00	12,600.00	12,800.00	10,579.62	8,244,290
2023-04-25	13,100.00	13,250.00	12,800.00	12,800.00	10,579.62	7,094,211
2023-04-24	12,800.00	13,000.00	12,750.00	13,000.00	10,744.93	4,076,425
2023-04-21	13,150.00	13,150.00	12,650.00	12,800.00	10,579.62	14,266,339
2023-04-20	13,200.00	13,350.00	13,100.00	13,150.00	10,868.91	3,744,678
2023-04-19	13,500.00	13,550.00	13,100.00	13,200.00	10,910.24	6,859,980
2023-04-18	13,450.00	13,500.00	13,300.00	13,500.00	11,158.20	5,619,013
2023-04-17	13,200.00	13,350.00	13,150.00	13,350.00	11,034.22	7,328,201
2023-04-14	13,600.00	13,650.00	13,100.00	13,100.00	10,827.58	8,078,322
2023-04-13	13,700.00	14,050.00	13,450.00	13,450.00	11,116.87	14,599,901
2023-04-12	13,400.00	13,900.00	13,400.00	13,650.00	11,282.18	20,511,582
2023-04-11	13,400.00	13,400.00	13,200.00	13,400.00	11,075.54	5,938,420
2023-04-10	13,150.00	13,450.00	13,050.00	13,350.00	11,034.22	14,797,473
2023-04-07	13,200.00	13,300.00	13,050.00	13,050.00	10,786.26	5,732,499
2023-04-06	13,450.00	13,450.00	13,150.00	13,150.00	10,868.91	12,330,300
2023-04-05	13,500.00	13,550.00	13,300.00	13,450.00	11,116.87	7,213,626
2023-04-04	13,300.00	13,600.00	13,200.00	13,500.00	11,158.20	14,140,028
2023-04-03	13,300.00	13,400.00	13,100.00	13,200.00	10,910.24	10,886,800
2023-03-31	13,100.00	13,350.00	13,050.00	13,200.00	10,910.24	7,503,632
2023-03-30	13,450.00	13,450.00	13,050.00	13,200.00	10,910.24	6,971,651
2023-03-29	13,300.00	13,400.00	13,250.00	13,350.00	11,034.22	4,328,442
2023-03-28	13,400.00	13,500.00	13,250.00	13,300.00	10,992.89	6,399,018
2023-03-27	13,250.00	13,450.00	13,100.00	13,300.00	10,992.89	7,732,661
2023-03-24	13,200.00	13,300.00	13,050.00	13,250.00	10,951.56	6,458,907
2023-03-23	13,000.00	13,200.00	12,950.00	13,200.00	10,910.24	7,934,831
2023-03-22	13,300.00	13,350.00	13,100.00	13,150.00	10,868.91	4,840,944
2023-03-21	13,000.00	13,300.00	12,850.00	13,200.00	10,910.24	6,754,600
2023-03-20	13,300.00	13,300.00	12,800.00	12,850.00	10,620.95	11,838,366
2023-03-17	13,400.00	13,450.00	13,200.00	13,400.00	11,075.54	12,924,952
2023-03-16	13,400.00	13,400.00	13,150.00	13,250.00	10,951.56	11,330,703
2023-03-15	13,100.00	13,550.00	12,900.00	13,500.00	11,158.20	19,819,535
2023-03-14	13,000.00	13,100.00	12,700.00	12,850.00	10,620.95	14,815,984
2023-03-13	12,800.00	13,150.00	12,800.00	13,150.00	10,868.91	16,809,492
2023-03-10	12,900.00	13,100.00	12,850.00	12,950.00	10,703.60	10,794,366

← NewerPage 15 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.