Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 16,900.00 | 17,100.00 | 16,750.00 | 16,800.00 | 13,885.75 | 10,089,494 |
| 2022-03-23 | 16,600.00 | 17,250.00 | 16,550.00 | 16,900.00 | 13,968.41 | 25,619,182 |
| 2022-03-22 | 16,300.00 | 16,500.00 | 16,250.00 | 16,500.00 | 13,637.79 | 15,979,398 |
| 2022-03-21 | 16,200.00 | 16,350.00 | 16,100.00 | 16,200.00 | 13,389.83 | 9,866,393 |
| 2022-03-18 | 16,300.00 | 16,450.00 | 16,050.00 | 16,100.00 | 13,307.18 | 14,454,232 |
| 2022-03-17 | 16,300.00 | 16,450.00 | 16,250.00 | 16,300.00 | 13,472.49 | 8,920,515 |
| 2022-03-16 | 16,400.00 | 16,700.00 | 16,250.00 | 16,300.00 | 13,472.49 | 10,233,106 |
| 2022-03-15 | 15,700.00 | 16,400.00 | 15,650.00 | 16,400.00 | 13,555.14 | 16,539,085 |
| 2022-03-14 | 16,150.00 | 16,200.00 | 15,600.00 | 15,650.00 | 12,935.24 | 20,480,005 |
| 2022-03-11 | 16,400.00 | 16,700.00 | 16,100.00 | 16,150.00 | 13,348.51 | 26,907,335 |
| 2022-03-10 | 17,000.00 | 17,150.00 | 16,600.00 | 16,600.00 | 13,720.45 | 16,765,815 |
| 2022-03-09 | 17,300.00 | 17,400.00 | 16,750.00 | 16,750.00 | 13,844.43 | 22,826,190 |
| 2022-03-08 | 17,000.00 | 17,500.00 | 16,900.00 | 17,200.00 | 14,216.37 | 22,217,987 |
| 2022-03-07 | 17,200.00 | 17,200.00 | 16,900.00 | 17,050.00 | 14,092.39 | 24,384,265 |
| 2022-03-04 | 17,200.00 | 17,600.00 | 17,150.00 | 17,300.00 | 14,299.02 | 19,081,633 |
| 2022-03-03 | 17,450.00 | 17,650.00 | 17,100.00 | 17,200.00 | 14,216.37 | 22,701,212 |
| 2022-03-02 | 17,450.00 | 17,900.00 | 17,250.00 | 17,450.00 | 14,423.00 | 16,237,827 |
| 2022-03-01 | 17,250.00 | 17,700.00 | 16,850.00 | 17,450.00 | 14,423.00 | 32,109,425 |
| 2022-02-28 | 17,850.00 | 18,000.00 | 17,300.00 | 17,350.00 | 14,340.35 | 34,299,416 |
| 2022-02-25 | 18,000.00 | 18,150.00 | 17,750.00 | 17,850.00 | 14,753.61 | 14,602,562 |
| 2022-02-24 | 18,200.00 | 18,400.00 | 17,350.00 | 17,750.00 | 14,670.96 | 29,016,144 |
| 2022-02-23 | 17,950.00 | 18,600.00 | 17,900.00 | 18,150.00 | 15,001.57 | 20,548,848 |
| 2022-02-22 | 18,200.00 | 18,250.00 | 17,500.00 | 17,800.00 | 14,712.29 | 45,197,831 |
| 2022-02-21 | 18,550.00 | 18,700.00 | 18,350.00 | 18,400.00 | 15,208.21 | 22,408,422 |
| 2022-02-18 | 18,400.00 | 18,800.00 | 18,300.00 | 18,550.00 | 15,332.19 | 22,628,496 |
| 2022-02-17 | 18,400.00 | 18,950.00 | 18,150.00 | 18,600.00 | 15,373.51 | 41,454,120 |
| 2022-02-16 | 18,400.00 | 18,600.00 | 18,100.00 | 18,200.00 | 15,042.90 | 17,327,438 |
| 2022-02-15 | 17,700.00 | 18,150.00 | 17,300.00 | 18,100.00 | 14,960.25 | 22,476,175 |
| 2022-02-14 | 17,900.00 | 18,350.00 | 17,700.00 | 17,700.00 | 14,629.63 | 23,197,379 |
| 2022-02-11 | 18,500.00 | 18,700.00 | 18,100.00 | 18,300.00 | 15,125.55 | 17,971,212 |
| 2022-02-10 | 17,850.00 | 18,800.00 | 17,850.00 | 18,550.00 | 15,332.19 | 37,199,361 |
| 2022-02-09 | 17,900.00 | 18,150.00 | 17,700.00 | 17,800.00 | 14,712.29 | 16,532,068 |
| 2022-02-08 | 17,800.00 | 18,150.00 | 17,550.00 | 17,900.00 | 14,794.94 | 22,276,908 |
| 2022-02-07 | 17,000.00 | 17,950.00 | 16,900.00 | 17,850.00 | 14,753.61 | 26,572,682 |
| 2022-01-28 | 16,400.00 | 16,950.00 | 16,200.00 | 16,800.00 | 13,885.75 | 16,547,433 |
| 2022-01-27 | 16,300.00 | 16,400.00 | 16,000.00 | 16,400.00 | 13,555.14 | 9,603,488 |
| 2022-01-26 | 16,800.00 | 16,850.00 | 16,300.00 | 16,300.00 | 13,472.49 | 13,169,105 |
| 2022-01-25 | 15,100.00 | 16,550.00 | 15,100.00 | 16,550.00 | 13,679.12 | 17,634,746 |
| 2022-01-24 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 12,811.26 | 23,109,301 |
| 2022-01-21 | 17,000.00 | 17,150.00 | 16,600.00 | 16,650.00 | 13,761.77 | 18,550,983 |
| 2022-01-20 | 16,100.00 | 17,100.00 | 15,800.00 | 17,000.00 | 14,051.06 | 15,862,282 |
| 2022-01-19 | 15,600.00 | 16,100.00 | 15,500.00 | 16,050.00 | 13,265.86 | 17,908,782 |
| 2022-01-18 | 15,800.00 | 16,400.00 | 15,350.00 | 15,400.00 | 12,728.61 | 33,349,909 |
| 2022-01-17 | 17,700.00 | 17,700.00 | 16,500.00 | 16,500.00 | 13,637.79 | 37,903,023 |
| 2022-01-14 | 16,500.00 | 17,800.00 | 16,500.00 | 17,700.00 | 14,629.63 | 26,520,417 |
| 2022-01-13 | 18,150.00 | 18,650.00 | 16,900.00 | 16,900.00 | 13,968.41 | 47,701,664 |
| 2022-01-12 | 18,650.00 | 19,200.00 | 17,350.00 | 18,150.00 | 15,001.57 | 52,032,886 |
| 2022-01-11 | 19,000.00 | 19,400.00 | 18,450.00 | 18,650.00 | 15,414.84 | 39,134,917 |
| 2022-01-10 | 20,500.00 | 20,800.00 | 18,750.00 | 18,750.00 | 15,497.49 | 38,324,907 |
| 2022-01-07 | 19,250.00 | 20,350.00 | 19,250.00 | 20,150.00 | 16,654.64 | 39,869,551 |
| 2022-01-06 | 18,850.00 | 19,800.00 | 18,850.00 | 19,250.00 | 15,910.76 | 32,748,843 |
| 2022-01-05 | 19,200.00 | 19,950.00 | 19,000.00 | 19,000.00 | 15,704.13 | 47,057,283 |
| 2022-01-04 | 17,700.00 | 18,700.00 | 17,700.00 | 18,700.00 | 15,456.17 | 24,852,847 |
| 2021-12-31 | 17,450.00 | 17,900.00 | 17,300.00 | 17,500.00 | 14,464.33 | 19,400,314 |
| 2021-12-30 | 18,000.00 | 18,300.00 | 17,350.00 | 17,450.00 | 14,423.00 | 28,945,848 |
| 2021-12-29 | 18,100.00 | 18,700.00 | 17,850.00 | 18,000.00 | 14,877.59 | 25,926,369 |
| 2021-12-28 | 18,450.00 | 19,200.00 | 18,000.00 | 18,350.00 | 15,166.88 | 30,513,602 |
| 2021-12-27 | 17,050.00 | 18,450.00 | 16,500.00 | 18,450.00 | 15,249.53 | 39,860,958 |
| 2021-12-24 | 18,150.00 | 18,350.00 | 17,250.00 | 17,250.00 | 14,257.69 | 82,418,006 |
| 2021-12-23 | 19,000.00 | 19,350.00 | 17,800.00 | 18,500.00 | 15,290.86 | 54,063,299 |
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.