Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 12,750.00 | 13,200.00 | 12,650.00 | 13,000.00 | 10,744.93 | 25,289,855 |
| 2023-03-08 | 12,500.00 | 12,800.00 | 12,450.00 | 12,750.00 | 10,538.30 | 9,368,652 |
| 2023-03-07 | 12,500.00 | 12,750.00 | 12,500.00 | 12,550.00 | 10,372.99 | 9,585,945 |
| 2023-03-06 | 12,450.00 | 12,650.00 | 12,350.00 | 12,450.00 | 10,290.34 | 7,376,959 |
| 2023-03-03 | 12,750.00 | 12,850.00 | 12,350.00 | 12,350.00 | 10,207.68 | 8,773,636 |
| 2023-03-02 | 12,350.00 | 12,900.00 | 12,350.00 | 12,700.00 | 10,496.97 | 27,517,957 |
| 2023-03-01 | 12,050.00 | 12,350.00 | 11,950.00 | 12,350.00 | 10,207.68 | 6,539,001 |
| 2023-02-28 | 12,100.00 | 12,250.00 | 12,000.00 | 12,100.00 | 10,001.05 | 6,260,609 |
| 2023-02-27 | 11,850.00 | 12,100.00 | 11,850.00 | 12,000.00 | 9,918.40 | 7,649,059 |
| 2023-02-24 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 9,918.40 | 5,290,412 |
| 2023-02-23 | 12,000.00 | 12,200.00 | 11,900.00 | 12,200.00 | 10,083.70 | 9,136,356 |
| 2023-02-22 | 12,350.00 | 12,500.00 | 12,000.00 | 12,000.00 | 9,918.40 | 13,536,664 |
| 2023-02-21 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 10,290.34 | 12,053,481 |
| 2023-02-20 | 12,400.00 | 12,700.00 | 12,350.00 | 12,650.00 | 10,455.64 | 13,591,834 |
| 2023-02-17 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 10,249.01 | 9,700,399 |
| 2023-02-16 | 12,100.00 | 12,350.00 | 12,050.00 | 12,350.00 | 10,207.68 | 9,650,552 |
| 2023-02-15 | 11,850.00 | 12,050.00 | 11,750.00 | 12,000.00 | 9,918.40 | 6,056,503 |
| 2023-02-14 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 9,794.42 | 4,301,341 |
| 2023-02-13 | 11,950.00 | 12,150.00 | 11,550.00 | 11,700.00 | 9,670.44 | 7,504,358 |
| 2023-02-10 | 12,100.00 | 12,300.00 | 11,950.00 | 12,000.00 | 9,918.40 | 9,161,642 |
| 2023-02-09 | 12,250.00 | 12,300.00 | 12,000.00 | 12,000.00 | 9,918.40 | 4,681,846 |
| 2023-02-08 | 12,200.00 | 12,350.00 | 12,000.00 | 12,250.00 | 10,125.03 | 5,541,581 |
| 2023-02-07 | 12,600.00 | 12,750.00 | 12,050.00 | 12,200.00 | 10,083.70 | 11,301,908 |
| 2023-02-06 | 12,050.00 | 12,600.00 | 11,950.00 | 12,550.00 | 10,372.99 | 11,053,642 |
| 2023-02-03 | 12,150.00 | 12,200.00 | 11,850.00 | 12,150.00 | 10,042.38 | 7,884,863 |
| 2023-02-02 | 12,100.00 | 12,100.00 | 11,850.00 | 12,000.00 | 9,918.40 | 9,308,884 |
| 2023-02-01 | 12,550.00 | 12,900.00 | 11,950.00 | 11,950.00 | 9,877.07 | 18,949,152 |
| 2023-01-31 | 12,450.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,249.01 | 9,099,697 |
| 2023-01-30 | 12,250.00 | 12,600.00 | 12,100.00 | 12,350.00 | 10,207.68 | 13,570,783 |
| 2023-01-27 | 12,350.00 | 12,450.00 | 12,150.00 | 12,200.00 | 10,083.70 | 8,767,950 |
| 2023-01-19 | 12,100.00 | 12,250.00 | 12,000.00 | 12,200.00 | 10,083.70 | 9,030,250 |
| 2023-01-18 | 12,250.00 | 12,300.00 | 12,050.00 | 12,150.00 | 10,042.38 | 7,726,249 |
| 2023-01-17 | 11,900.00 | 12,200.00 | 11,850.00 | 12,150.00 | 10,042.38 | 13,203,465 |
| 2023-01-16 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 9,794.42 | 5,493,307 |
| 2023-01-13 | 11,900.00 | 12,100.00 | 11,750.00 | 11,850.00 | 9,794.42 | 11,236,938 |
| 2023-01-12 | 11,650.00 | 12,100.00 | 11,550.00 | 11,750.00 | 9,711.76 | 9,141,559 |
| 2023-01-11 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 9,629.11 | 7,449,551 |
| 2023-01-10 | 11,600.00 | 11,750.00 | 11,350.00 | 11,700.00 | 9,670.44 | 7,335,097 |
| 2023-01-09 | 11,850.00 | 12,000.00 | 11,400.00 | 11,600.00 | 9,587.78 | 10,473,387 |
| 2023-01-06 | 11,900.00 | 12,200.00 | 11,600.00 | 11,750.00 | 9,711.76 | 18,266,300 |
| 2023-01-05 | 11,000.00 | 11,750.00 | 10,950.00 | 11,750.00 | 9,711.76 | 28,598,133 |
| 2023-01-04 | 11,000.00 | 11,150.00 | 10,900.00 | 11,000.00 | 9,091.86 | 7,469,030 |
| 2023-01-03 | 10,600.00 | 11,100.00 | 10,600.00 | 11,050.00 | 9,133.19 | 7,381,193 |
| 2022-12-30 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 8,802.58 | 4,292,025 |
| 2022-12-29 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 8,678.60 | 3,748,550 |
| 2022-12-28 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 8,802.58 | 4,328,200 |
| 2022-12-27 | 10,500.00 | 10,650.00 | 10,350.00 | 10,650.00 | 8,802.58 | 6,347,115 |
| 2022-12-26 | 11,050.00 | 11,100.00 | 10,300.00 | 10,300.00 | 8,513.29 | 7,906,036 |
| 2022-12-23 | 10,600.00 | 11,200.00 | 10,600.00 | 10,950.00 | 9,050.54 | 11,807,635 |
| 2022-12-22 | 10,600.00 | 10,850.00 | 10,450.00 | 10,700.00 | 8,843.90 | 8,254,238 |
| 2022-12-21 | 10,800.00 | 10,900.00 | 10,400.00 | 10,450.00 | 8,637.27 | 7,315,860 |
| 2022-12-20 | 11,050.00 | 11,150.00 | 10,600.00 | 10,700.00 | 8,843.90 | 10,935,074 |
| 2022-12-19 | 11,350.00 | 11,500.00 | 11,050.00 | 11,100.00 | 9,174.52 | 11,316,789 |
| 2022-12-16 | 11,200.00 | 11,500.00 | 11,150.00 | 11,450.00 | 9,463.80 | 9,158,497 |
| 2022-12-15 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,422.48 | 7,750,568 |
| 2022-12-14 | 11,550.00 | 11,550.00 | 11,250.00 | 11,400.00 | 9,422.48 | 9,777,226 |
| 2022-12-13 | 11,200.00 | 11,400.00 | 11,000.00 | 11,400.00 | 9,422.48 | 8,100,342 |
| 2022-12-12 | 11,200.00 | 11,550.00 | 11,150.00 | 11,150.00 | 9,215.84 | 11,554,166 |
| 2022-12-09 | 11,300.00 | 11,300.00 | 11,050.00 | 11,200.00 | 9,257.17 | 5,922,449 |
| 2022-12-08 | 11,100.00 | 11,350.00 | 11,000.00 | 11,200.00 | 9,257.17 | 9,663,982 |
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.