Petrovietnam Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	14,200.00	14,750.00	14,200.00	14,450.00	11,943.40	33,102,126
2022-09-14	13,900.00	14,400.00	13,900.00	14,150.00	11,695.44	26,018,560
2022-09-13	14,100.00	14,300.00	13,950.00	14,150.00	11,695.44	14,745,327
2022-09-12	14,200.00	14,450.00	14,100.00	14,100.00	11,654.12	12,975,525
2022-09-09	13,750.00	14,200.00	13,700.00	14,050.00	11,612.79	21,511,783
2022-09-08	14,150.00	14,200.00	13,700.00	13,700.00	11,323.50	22,105,469
2022-09-07	14,300.00	14,500.00	14,000.00	14,000.00	11,571.46	21,505,734
2022-09-06	14,150.00	14,700.00	14,050.00	14,300.00	11,819.42	37,061,919
2022-09-05	14,000.00	14,250.00	14,000.00	14,000.00	11,571.46	13,140,431
2022-08-31	13,750.00	14,400.00	13,750.00	14,000.00	11,571.46	18,413,299
2022-08-30	14,200.00	14,200.00	13,750.00	13,850.00	11,447.48	13,362,685
2022-08-29	14,000.00	14,200.00	13,600.00	13,950.00	11,530.14	17,999,281
2022-08-26	14,200.00	14,550.00	14,100.00	14,250.00	11,778.10	30,491,704
2022-08-25	14,100.00	14,300.00	14,000.00	14,100.00	11,654.12	12,840,987
2022-08-24	13,900.00	14,250.00	13,850.00	14,050.00	11,612.79	18,898,338
2022-08-23	13,650.00	13,900.00	13,600.00	13,900.00	11,488.81	11,827,719
2022-08-22	13,600.00	13,750.00	13,500.00	13,650.00	11,282.18	10,572,112
2022-08-19	13,800.00	13,950.00	13,500.00	13,600.00	11,240.85	14,348,731
2022-08-18	13,850.00	13,950.00	13,750.00	13,800.00	11,406.16	14,082,680
2022-08-17	14,200.00	14,250.00	13,900.00	13,950.00	11,530.14	13,025,130
2022-08-16	14,150.00	14,250.00	13,950.00	14,100.00	11,654.12	12,239,801
2022-08-15	14,100.00	14,350.00	13,950.00	14,000.00	11,571.46	18,263,759
2022-08-12	13,800.00	14,100.00	13,700.00	14,000.00	11,571.46	12,137,083
2022-08-11	14,100.00	14,150.00	13,700.00	13,800.00	11,406.16	18,906,928
2022-08-10	14,000.00	14,150.00	13,850.00	13,950.00	11,530.14	13,199,594
2022-08-09	14,050.00	14,350.00	13,950.00	14,050.00	11,612.79	18,789,691
2022-08-08	14,100.00	14,250.00	13,950.00	14,000.00	11,571.46	12,432,776
2022-08-05	13,550.00	14,150.00	13,450.00	14,000.00	11,571.46	30,560,183
2022-08-04	13,800.00	13,800.00	13,550.00	13,600.00	11,240.85	11,922,452
2022-08-03	13,700.00	13,900.00	13,550.00	13,700.00	11,323.50	16,940,158
2022-08-02	13,550.00	13,900.00	13,450.00	13,750.00	11,364.83	22,322,762
2022-08-01	13,350.00	13,550.00	13,300.00	13,500.00	11,158.20	12,837,116
2022-07-29	13,550.00	13,700.00	13,350.00	13,350.00	11,034.22	13,080,663
2022-07-28	13,250.00	13,700.00	13,150.00	13,550.00	11,199.52	24,260,133
2022-07-27	13,000.00	13,100.00	12,850.00	13,100.00	10,827.58	6,811,585
2022-07-26	13,150.00	13,250.00	13,000.00	13,000.00	10,744.93	7,758,916
2022-07-25	13,100.00	13,300.00	13,050.00	13,150.00	10,868.91	9,324,733
2022-07-22	13,400.00	13,450.00	13,050.00	13,150.00	10,868.91	10,261,175
2022-07-21	13,500.00	13,550.00	13,250.00	13,350.00	11,034.22	10,844,092
2022-07-20	13,650.00	13,750.00	13,400.00	13,500.00	11,158.20	12,864,943
2022-07-19	13,350.00	13,600.00	13,200.00	13,450.00	11,116.87	17,711,089
2022-07-18	13,050.00	13,400.00	13,000.00	13,100.00	10,827.58	9,213,304
2022-07-15	13,250.00	13,300.00	13,000.00	13,000.00	10,744.93	13,312,354
2022-07-14	12,850.00	13,100.00	12,850.00	13,100.00	10,827.58	11,951,247
2022-07-13	12,950.00	13,250.00	12,900.00	13,000.00	10,744.93	9,279,968
2022-07-12	12,500.00	13,100.00	12,500.00	12,950.00	10,703.60	9,668,700
2022-07-11	12,950.00	13,000.00	12,350.00	12,500.00	10,331.66	16,568,485
2022-07-08	12,950.00	13,150.00	12,900.00	13,000.00	10,744.93	8,256,657
2022-07-07	12,800.00	13,000.00	12,650.00	12,800.00	10,579.62	12,025,654
2022-07-06	12,800.00	13,300.00	12,800.00	12,800.00	10,579.62	18,226,495
2022-07-05	13,500.00	13,600.00	12,800.00	13,000.00	10,744.93	25,497,348
2022-07-04	13,800.00	13,850.00	13,400.00	13,500.00	11,158.20	10,833,324
2022-07-01	13,650.00	13,850.00	13,000.00	13,600.00	11,240.85	19,220,527
2022-06-30	13,900.00	14,300.00	13,600.00	13,600.00	11,240.85	15,945,763
2022-06-29	13,800.00	14,050.00	13,650.00	13,750.00	11,364.83	13,720,081
2022-06-28	13,850.00	14,400.00	13,750.00	13,900.00	11,488.81	22,838,652
2022-06-27	13,650.00	14,100.00	13,500.00	13,850.00	11,447.48	16,138,738
2022-06-24	14,050.00	14,050.00	13,550.00	13,550.00	11,199.52	13,413,015
2022-06-23	12,600.00	13,900.00	12,600.00	13,900.00	11,488.81	22,120,349
2022-06-22	13,800.00	14,050.00	13,000.00	13,000.00	10,744.93	45,251,066

← NewerPage 18 of 21 · 1,247 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.