Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 14,800.00 | 15,150.00 | 13,950.00 | 13,950.00 | 11,530.14 | 38,970,010 |
| 2022-06-20 | 16,200.00 | 16,400.00 | 15,000.00 | 15,000.00 | 12,398.00 | 31,731,824 |
| 2022-06-17 | 15,000.00 | 16,350.00 | 14,950.00 | 16,100.00 | 13,307.18 | 45,910,687 |
| 2022-06-16 | 14,800.00 | 15,500.00 | 14,300.00 | 15,400.00 | 12,728.61 | 41,637,416 |
| 2022-06-15 | 15,250.00 | 15,450.00 | 14,200.00 | 14,500.00 | 11,984.73 | 31,750,698 |
| 2022-06-14 | 15,200.00 | 15,700.00 | 14,800.00 | 15,250.00 | 12,604.63 | 25,599,098 |
| 2022-06-13 | 14,600.00 | 15,800.00 | 14,550.00 | 15,250.00 | 12,604.63 | 49,478,603 |
| 2022-06-10 | 15,550.00 | 15,950.00 | 14,850.00 | 15,000.00 | 12,398.00 | 32,646,244 |
| 2022-06-09 | 15,100.00 | 15,900.00 | 15,100.00 | 15,900.00 | 13,141.88 | 27,625,031 |
| 2022-06-08 | 15,300.00 | 15,750.00 | 15,100.00 | 15,400.00 | 12,728.61 | 31,766,062 |
| 2022-06-07 | 13,800.00 | 14,750.00 | 13,700.00 | 14,750.00 | 12,191.36 | 46,030,101 |
| 2022-06-06 | 13,500.00 | 14,200.00 | 13,200.00 | 13,800.00 | 11,406.16 | 30,164,918 |
| 2022-06-03 | 13,500.00 | 13,650.00 | 13,250.00 | 13,500.00 | 11,158.20 | 12,079,009 |
| 2022-06-02 | 14,000.00 | 14,100.00 | 13,500.00 | 13,550.00 | 11,199.52 | 11,413,821 |
| 2022-06-01 | 13,550.00 | 14,200.00 | 13,450.00 | 13,950.00 | 11,530.14 | 23,304,574 |
| 2022-05-31 | 13,400.00 | 13,600.00 | 13,300.00 | 13,550.00 | 11,199.52 | 14,057,152 |
| 2022-05-30 | 13,450.00 | 13,600.00 | 13,350.00 | 13,450.00 | 11,116.87 | 12,057,595 |
| 2022-05-27 | 13,200.00 | 13,600.00 | 13,100.00 | 13,350.00 | 11,034.22 | 13,741,254 |
| 2022-05-26 | 13,500.00 | 13,500.00 | 13,100.00 | 13,150.00 | 10,868.91 | 12,368,048 |
| 2022-05-25 | 12,900.00 | 13,450.00 | 12,850.00 | 13,400.00 | 11,075.54 | 16,854,983 |
| 2022-05-24 | 12,750.00 | 12,850.00 | 12,300.00 | 12,850.00 | 10,620.95 | 11,791,301 |
| 2022-05-23 | 13,000.00 | 13,150.00 | 12,550.00 | 12,750.00 | 10,538.30 | 14,207,297 |
| 2022-05-20 | 12,950.00 | 13,200.00 | 12,700.00 | 12,800.00 | 10,579.62 | 13,042,189 |
| 2022-05-19 | 12,200.00 | 13,000.00 | 12,200.00 | 12,800.00 | 10,579.62 | 15,102,724 |
| 2022-05-18 | 12,700.00 | 12,900.00 | 12,500.00 | 12,650.00 | 10,455.64 | 13,580,583 |
| 2022-05-17 | 11,650.00 | 12,400.00 | 11,600.00 | 12,400.00 | 10,249.01 | 12,596,230 |
| 2022-05-16 | 12,000.00 | 12,250.00 | 11,550.00 | 11,600.00 | 9,587.78 | 10,967,015 |
| 2022-05-13 | 12,350.00 | 12,550.00 | 11,450.00 | 11,450.00 | 9,463.80 | 24,072,603 |
| 2022-05-12 | 13,150.00 | 13,250.00 | 12,300.00 | 12,300.00 | 10,166.36 | 13,066,508 |
| 2022-05-11 | 13,400.00 | 13,500.00 | 13,050.00 | 13,200.00 | 10,910.24 | 8,464,998 |
| 2022-05-10 | 12,300.00 | 13,300.00 | 12,250.00 | 13,300.00 | 10,992.89 | 14,579,817 |
| 2022-05-09 | 13,600.00 | 13,850.00 | 12,950.00 | 12,950.00 | 10,703.60 | 19,034,448 |
| 2022-05-06 | 13,800.00 | 14,450.00 | 13,750.00 | 13,900.00 | 11,488.81 | 13,965,685 |
| 2022-05-05 | 14,450.00 | 14,500.00 | 13,900.00 | 14,150.00 | 11,695.44 | 15,841,714 |
| 2022-05-04 | 13,550.00 | 14,050.00 | 13,450.00 | 14,050.00 | 11,612.79 | 25,158,464 |
| 2022-04-29 | 12,800.00 | 13,350.00 | 12,700.00 | 13,150.00 | 10,868.91 | 12,535,252 |
| 2022-04-28 | 12,950.00 | 13,150.00 | 12,800.00 | 12,800.00 | 10,579.62 | 7,054,770 |
| 2022-04-27 | 12,850.00 | 13,150.00 | 12,700.00 | 12,950.00 | 10,703.60 | 8,608,247 |
| 2022-04-26 | 12,000.00 | 13,000.00 | 11,650.00 | 13,000.00 | 10,744.93 | 15,556,668 |
| 2022-04-25 | 13,450.00 | 13,500.00 | 12,450.00 | 12,450.00 | 10,290.34 | 16,659,589 |
| 2022-04-22 | 13,500.00 | 13,750.00 | 12,950.00 | 13,350.00 | 11,034.22 | 11,143,777 |
| 2022-04-21 | 13,000.00 | 13,550.00 | 12,550.00 | 13,300.00 | 10,992.89 | 19,907,856 |
| 2022-04-20 | 13,500.00 | 13,800.00 | 13,000.00 | 13,050.00 | 10,786.26 | 20,204,758 |
| 2022-04-19 | 14,500.00 | 14,750.00 | 13,500.00 | 13,500.00 | 11,158.20 | 14,346,069 |
| 2022-04-18 | 14,700.00 | 15,050.00 | 14,400.00 | 14,500.00 | 11,984.73 | 13,439,269 |
| 2022-04-15 | 15,500.00 | 15,500.00 | 14,500.00 | 14,700.00 | 12,150.04 | 23,744,363 |
| 2022-04-14 | 15,700.00 | 15,850.00 | 15,550.00 | 15,550.00 | 12,852.59 | 7,724,313 |
| 2022-04-13 | 15,700.00 | 15,800.00 | 15,300.00 | 15,700.00 | 12,976.57 | 14,513,637 |
| 2022-04-12 | 16,200.00 | 16,300.00 | 15,600.00 | 15,600.00 | 12,893.92 | 12,690,116 |
| 2022-04-08 | 16,650.00 | 16,750.00 | 16,200.00 | 16,200.00 | 13,389.83 | 10,945,721 |
| 2022-04-07 | 16,450.00 | 16,950.00 | 16,400.00 | 16,650.00 | 13,761.77 | 30,470,893 |
| 2022-04-06 | 16,300.00 | 16,600.00 | 16,150.00 | 16,400.00 | 13,555.14 | 10,587,962 |
| 2022-04-05 | 16,300.00 | 16,600.00 | 16,200.00 | 16,350.00 | 13,513.81 | 11,708,788 |
| 2022-04-04 | 16,150.00 | 16,350.00 | 16,100.00 | 16,200.00 | 13,389.83 | 8,943,502 |
| 2022-04-01 | 15,800.00 | 16,150.00 | 15,700.00 | 16,000.00 | 13,224.53 | 9,795,132 |
| 2022-03-31 | 15,950.00 | 16,150.00 | 15,850.00 | 15,850.00 | 13,100.55 | 8,669,466 |
| 2022-03-30 | 16,050.00 | 16,300.00 | 15,900.00 | 15,950.00 | 13,183.20 | 12,778,800 |
| 2022-03-29 | 16,050.00 | 16,350.00 | 16,050.00 | 16,250.00 | 13,431.16 | 7,311,263 |
| 2022-03-28 | 16,400.00 | 16,500.00 | 15,850.00 | 16,050.00 | 13,265.86 | 19,316,228 |
| 2022-03-25 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 13,720.45 | 10,380,106 |
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.