Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 18,950.00 | 19,500.00 | 18,700.00 | 19,000.00 | 15,704.13 | 34,352,409 |
| 2021-12-21 | 18,100.00 | 19,500.00 | 17,950.00 | 18,700.00 | 15,456.17 | 44,334,105 |
| 2021-12-20 | 17,200.00 | 18,250.00 | 16,800.00 | 18,250.00 | 15,084.23 | 46,787,481 |
| 2021-12-17 | 17,500.00 | 18,000.00 | 17,100.00 | 17,100.00 | 14,133.71 | 35,831,720 |
| 2021-12-16 | 16,050.00 | 17,200.00 | 16,000.00 | 17,200.00 | 14,216.37 | 50,352,495 |
| 2021-12-15 | 16,600.00 | 16,800.00 | 16,100.00 | 16,100.00 | 13,307.18 | 31,030,944 |
| 2021-12-14 | 16,100.00 | 16,950.00 | 15,950.00 | 16,600.00 | 13,720.45 | 32,687,985 |
| 2021-12-13 | 16,250.00 | 16,550.00 | 15,950.00 | 16,200.00 | 13,389.83 | 37,803,933 |
| 2021-12-10 | 15,400.00 | 16,350.00 | 15,250.00 | 16,250.00 | 13,431.16 | 46,959,888 |
| 2021-12-09 | 15,000.00 | 15,600.00 | 14,950.00 | 15,450.00 | 12,769.94 | 31,645,075 |
| 2021-12-08 | 15,450.00 | 15,700.00 | 15,050.00 | 15,100.00 | 12,480.65 | 51,210,900 |
| 2021-12-07 | 14,100.00 | 14,850.00 | 14,100.00 | 14,850.00 | 12,274.02 | 36,760,541 |
| 2021-12-06 | 13,800.00 | 14,300.00 | 13,550.00 | 13,900.00 | 11,488.81 | 26,061,029 |
| 2021-12-03 | 14,200.00 | 14,350.00 | 13,550.00 | 13,550.00 | 11,199.52 | 19,967,623 |
| 2021-12-02 | 14,000.00 | 14,650.00 | 14,000.00 | 14,150.00 | 11,695.44 | 28,081,153 |
| 2021-12-01 | 13,500.00 | 14,150.00 | 13,500.00 | 14,000.00 | 11,571.46 | 24,341,799 |
| 2021-11-30 | 13,650.00 | 13,900.00 | 13,400.00 | 13,500.00 | 11,158.20 | 18,001,701 |
| 2021-11-29 | 13,200.00 | 13,650.00 | 13,150.00 | 13,450.00 | 11,116.87 | 18,159,710 |
| 2021-11-26 | 13,950.00 | 14,000.00 | 13,400.00 | 13,550.00 | 11,199.52 | 22,733,635 |
| 2021-11-25 | 13,650.00 | 14,200.00 | 13,600.00 | 13,850.00 | 11,447.48 | 22,612,163 |
| 2021-11-24 | 13,900.00 | 14,000.00 | 13,500.00 | 13,600.00 | 11,240.85 | 18,202,298 |
| 2021-11-23 | 13,300.00 | 13,800.00 | 13,100.00 | 13,800.00 | 11,406.16 | 18,610,146 |
| 2021-11-22 | 13,900.00 | 13,950.00 | 13,050.00 | 13,050.00 | 10,786.26 | 29,114,384 |
| 2021-11-19 | 14,800.00 | 14,800.00 | 13,650.00 | 13,950.00 | 11,530.14 | 39,085,312 |
| 2021-11-18 | 14,100.00 | 14,950.00 | 14,050.00 | 14,650.00 | 12,108.71 | 37,563,533 |
| 2021-11-17 | 14,000.00 | 14,350.00 | 13,850.00 | 14,150.00 | 11,695.44 | 20,287,635 |
| 2021-11-16 | 14,100.00 | 14,350.00 | 13,800.00 | 14,050.00 | 11,612.79 | 35,940,609 |
| 2021-11-15 | 13,100.00 | 13,850.00 | 12,800.00 | 13,850.00 | 11,447.48 | 54,918,315 |
| 2021-11-12 | 12,850.00 | 13,150.00 | 12,850.00 | 12,950.00 | 10,703.60 | 15,520,130 |
| 2021-11-11 | 13,150.00 | 13,250.00 | 12,850.00 | 12,900.00 | 10,662.28 | 20,525,012 |
| 2021-11-10 | 12,900.00 | 13,300.00 | 12,850.00 | 13,100.00 | 10,827.58 | 27,836,637 |
| 2021-11-09 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 10,620.95 | 18,407,371 |
| 2021-11-08 | 13,050.00 | 13,350.00 | 13,000.00 | 13,100.00 | 10,827.58 | 23,872,730 |
| 2021-11-05 | 12,700.00 | 13,200.00 | 12,700.00 | 13,000.00 | 10,744.93 | 23,638,135 |
| 2021-11-04 | 12,600.00 | 12,800.00 | 12,500.00 | 12,650.00 | 10,455.64 | 15,709,354 |
| 2021-11-03 | 12,900.00 | 12,950.00 | 12,550.00 | 12,600.00 | 10,414.32 | 27,017,553 |
| 2021-11-02 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 10,620.95 | 24,458,429 |
| 2021-11-01 | 13,000.00 | 13,300.00 | 12,900.00 | 13,100.00 | 10,827.58 | 39,891,810 |
| 2021-10-29 | 12,850.00 | 12,900.00 | 12,500.00 | 12,650.00 | 10,455.64 | 18,866,155 |
| 2021-10-28 | 12,450.00 | 12,950.00 | 12,450.00 | 12,750.00 | 10,538.30 | 34,254,651 |
| 2021-10-27 | 12,400.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,249.01 | 19,245,571 |
| 2021-10-26 | 12,250.00 | 12,400.00 | 12,100.00 | 12,350.00 | 10,207.68 | 10,460,683 |
| 2021-10-25 | 12,250.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,125.03 | 16,565,581 |
| 2021-10-22 | 12,050.00 | 12,200.00 | 12,000.00 | 12,100.00 | 10,001.05 | 12,417,653 |
| 2021-10-21 | 12,300.00 | 12,300.00 | 12,050.00 | 12,050.00 | 9,959.72 | 16,497,224 |
| 2021-10-20 | 12,300.00 | 12,400.00 | 12,050.00 | 12,300.00 | 10,166.36 | 16,533,036 |
← NewerPage 21 of 21 · 1,246 trading days
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.