Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 10,900.00 | 11,150.00 | 10,750.00 | 10,950.00 | 9,050.54 | 10,628,009 |
| 2022-12-06 | 11,500.00 | 11,550.00 | 10,900.00 | 10,900.00 | 9,009.21 | 14,925,840 |
| 2022-12-05 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 9,505.13 | 16,629,826 |
| 2022-12-02 | 11,050.00 | 11,700.00 | 11,000.00 | 11,700.00 | 9,670.44 | 13,972,823 |
| 2022-12-01 | 11,850.00 | 11,900.00 | 11,200.00 | 11,200.00 | 9,257.17 | 15,113,976 |
| 2022-11-30 | 11,400.00 | 11,750.00 | 11,150.00 | 11,650.00 | 9,629.11 | 14,427,615 |
| 2022-11-29 | 11,300.00 | 11,450.00 | 11,000.00 | 11,300.00 | 9,339.82 | 13,630,308 |
| 2022-11-28 | 10,950.00 | 11,300.00 | 10,800.00 | 11,300.00 | 9,339.82 | 16,381,318 |
| 2022-11-25 | 10,750.00 | 10,850.00 | 10,550.00 | 10,850.00 | 8,967.88 | 9,476,330 |
| 2022-11-24 | 10,450.00 | 10,600.00 | 10,300.00 | 10,600.00 | 8,761.25 | 5,956,447 |
| 2022-11-23 | 10,400.00 | 10,750.00 | 10,350.00 | 10,450.00 | 8,637.27 | 9,745,769 |
| 2022-11-22 | 10,300.00 | 10,800.00 | 10,200.00 | 10,350.00 | 8,554.62 | 13,797,150 |
| 2022-11-21 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 8,513.29 | 9,239,679 |
| 2022-11-18 | 10,100.00 | 10,250.00 | 9,550.00 | 10,100.00 | 8,347.98 | 9,944,188 |
| 2022-11-17 | 10,100.00 | 10,450.00 | 10,000.00 | 10,100.00 | 8,347.98 | 8,426,766 |
| 2022-11-16 | 8,910.00 | 10,150.00 | 8,910.00 | 10,100.00 | 8,347.98 | 13,686,568 |
| 2022-11-15 | 10,100.00 | 10,150.00 | 9,580.00 | 9,580.00 | 7,918.19 | 16,323,849 |
| 2022-11-14 | 10,500.00 | 10,550.00 | 9,960.00 | 10,300.00 | 8,513.29 | 8,638,856 |
| 2022-11-11 | 10,600.00 | 10,800.00 | 10,300.00 | 10,600.00 | 8,761.25 | 9,542,994 |
| 2022-11-10 | 10,650.00 | 10,800.00 | 10,100.00 | 10,250.00 | 8,471.96 | 15,083,487 |
| 2022-11-09 | 10,650.00 | 10,950.00 | 10,600.00 | 10,850.00 | 8,967.88 | 12,626,598 |
| 2022-11-08 | 9,740.00 | 10,450.00 | 9,710.00 | 10,450.00 | 8,637.27 | 13,134,140 |
| 2022-11-07 | 9,800.00 | 9,950.00 | 9,740.00 | 9,790.00 | 8,091.76 | 7,980,927 |
| 2022-11-04 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 8,100.02 | 9,651,399 |
| 2022-11-03 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,347.98 | 4,718,747 |
| 2022-11-02 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,430.64 | 7,758,916 |
| 2022-11-01 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 8,554.62 | 6,251,293 |
| 2022-10-31 | 10,350.00 | 10,350.00 | 9,860.00 | 10,350.00 | 8,554.62 | 12,933,664 |
| 2022-10-28 | 10,500.00 | 10,600.00 | 10,300.00 | 10,350.00 | 8,554.62 | 7,470,482 |
| 2022-10-27 | 10,000.00 | 10,500.00 | 10,000.00 | 10,400.00 | 8,595.94 | 8,560,940 |
| 2022-10-26 | 10,050.00 | 10,200.00 | 9,960.00 | 10,000.00 | 8,265.33 | 5,906,963 |
| 2022-10-25 | 9,750.00 | 10,300.00 | 9,470.00 | 9,970.00 | 8,240.53 | 12,624,057 |
| 2022-10-24 | 10,450.00 | 10,550.00 | 9,750.00 | 9,880.00 | 8,166.15 | 13,881,962 |
| 2022-10-21 | 10,900.00 | 10,900.00 | 10,150.00 | 10,300.00 | 8,513.29 | 14,708,789 |
| 2022-10-20 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 8,967.88 | 6,390,307 |
| 2022-10-19 | 11,150.00 | 11,200.00 | 10,850.00 | 11,000.00 | 9,091.86 | 8,632,565 |
| 2022-10-18 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 9,174.52 | 7,733,266 |
| 2022-10-17 | 10,650.00 | 11,150.00 | 10,650.00 | 11,150.00 | 9,215.84 | 13,418,097 |
| 2022-10-14 | 10,900.00 | 11,000.00 | 10,750.00 | 10,800.00 | 8,926.56 | 13,794,730 |
| 2022-10-13 | 10,750.00 | 10,750.00 | 10,500.00 | 10,600.00 | 8,761.25 | 8,224,233 |
| 2022-10-12 | 10,300.00 | 10,900.00 | 10,200.00 | 10,600.00 | 8,761.25 | 12,987,503 |
| 2022-10-11 | 11,000.00 | 11,000.00 | 10,250.00 | 10,250.00 | 8,471.96 | 15,161,524 |
| 2022-10-10 | 10,300.00 | 11,100.00 | 10,300.00 | 11,000.00 | 9,091.86 | 11,967,943 |
| 2022-10-07 | 11,200.00 | 11,500.00 | 10,650.00 | 10,650.00 | 8,802.58 | 25,003,841 |
| 2022-10-06 | 12,150.00 | 12,150.00 | 11,400.00 | 11,400.00 | 9,422.48 | 10,494,681 |
| 2022-10-05 | 11,850.00 | 12,200.00 | 11,750.00 | 12,100.00 | 10,001.05 | 8,503,955 |
| 2022-10-04 | 11,800.00 | 11,900.00 | 11,500.00 | 11,600.00 | 9,587.78 | 11,937,817 |
| 2022-10-03 | 12,350.00 | 12,400.00 | 11,500.00 | 11,500.00 | 9,505.13 | 13,100,626 |
| 2022-09-30 | 12,500.00 | 12,550.00 | 11,950.00 | 12,350.00 | 10,207.68 | 14,741,214 |
| 2022-09-29 | 13,000.00 | 13,100.00 | 12,550.00 | 12,550.00 | 10,372.99 | 10,221,007 |
| 2022-09-28 | 12,950.00 | 13,100.00 | 12,650.00 | 12,850.00 | 10,620.95 | 10,984,679 |
| 2022-09-27 | 12,850.00 | 13,250.00 | 12,750.00 | 12,950.00 | 10,703.60 | 11,698,988 |
| 2022-09-26 | 13,250.00 | 13,300.00 | 12,650.00 | 12,800.00 | 10,579.62 | 23,611,156 |
| 2022-09-23 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 11,075.54 | 12,843,286 |
| 2022-09-22 | 13,350.00 | 13,650.00 | 13,200.00 | 13,650.00 | 11,282.18 | 16,318,283 |
| 2022-09-21 | 13,600.00 | 13,700.00 | 13,450.00 | 13,450.00 | 11,116.87 | 14,853,490 |
| 2022-09-20 | 13,600.00 | 13,800.00 | 13,450.00 | 13,700.00 | 11,323.50 | 17,231,737 |
| 2022-09-19 | 14,300.00 | 14,350.00 | 13,400.00 | 13,500.00 | 11,158.20 | 31,668,547 |
| 2022-09-16 | 14,450.00 | 14,750.00 | 14,200.00 | 14,250.00 | 11,778.10 | 27,762,472 |
| 2022-09-15 | 14,200.00 | 14,750.00 | 14,200.00 | 14,450.00 | 11,943.40 | 33,102,126 |
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.