Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,900.00 | 13,900.00 | 13,500.00 | 13,850.00 | 11,447.48 | 5,471,019 |
| 2025-10-27 | 13,450.00 | 13,850.00 | 13,450.00 | 13,850.00 | 11,447.48 | 10,061,280 |
| 2025-10-24 | 13,550.00 | 13,600.00 | 13,150.00 | 13,400.00 | 11,075.54 | 7,770,613 |
| 2025-10-23 | 13,600.00 | 13,650.00 | 13,450.00 | 13,550.00 | 11,199.52 | 3,718,965 |
| 2025-10-22 | 13,500.00 | 13,650.00 | 13,350.00 | 13,550.00 | 11,199.52 | 6,217,045 |
| 2025-10-21 | 13,150.00 | 13,400.00 | 12,900.00 | 13,350.00 | 11,034.22 | 12,287,107 |
| 2025-10-20 | 14,150.00 | 14,250.00 | 13,200.00 | 13,200.00 | 10,910.24 | 24,888,818 |
| 2025-10-17 | 14,400.00 | 14,500.00 | 14,150.00 | 14,150.00 | 11,695.44 | 10,883,421 |
| 2025-10-16 | 14,300.00 | 14,450.00 | 14,250.00 | 14,350.00 | 11,860.75 | 14,633,015 |
| 2025-10-15 | 14,500.00 | 14,550.00 | 14,250.00 | 14,300.00 | 11,819.42 | 9,419,011 |
| 2025-10-14 | 14,450.00 | 14,650.00 | 14,300.00 | 14,350.00 | 11,860.75 | 11,448,033 |
| 2025-10-13 | 14,400.00 | 14,450.00 | 14,200.00 | 14,350.00 | 11,860.75 | 7,301,406 |
| 2025-10-10 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 12,067.38 | 6,560,343 |
| 2025-10-09 | 14,400.00 | 14,600.00 | 14,200.00 | 14,600.00 | 12,067.38 | 7,901,625 |
| 2025-10-08 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 11,860.75 | 7,161,304 |
| 2025-10-07 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 11,819.42 | 12,329,271 |
| 2025-10-06 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 11,943.40 | 11,118,548 |
| 2025-10-03 | 14,250.00 | 14,250.00 | 13,950.00 | 14,050.00 | 11,612.79 | 14,081,918 |
| 2025-10-02 | 14,450.00 | 14,550.00 | 14,200.00 | 14,200.00 | 11,736.77 | 8,536,379 |
| 2025-10-01 | 14,400.00 | 14,550.00 | 14,350.00 | 14,400.00 | 11,902.08 | 9,086,292 |
| 2025-09-30 | 14,800.00 | 14,900.00 | 14,250.00 | 14,350.00 | 11,860.75 | 14,562,661 |
| 2025-09-29 | 15,000.00 | 15,100.00 | 14,700.00 | 14,750.00 | 12,191.36 | 8,576,970 |
| 2025-09-26 | 15,250.00 | 15,300.00 | 14,950.00 | 14,950.00 | 12,356.67 | 11,012,299 |
| 2025-09-25 | 15,200.00 | 15,400.00 | 15,150.00 | 15,200.00 | 12,563.30 | 11,024,327 |
| 2025-09-24 | 15,050.00 | 15,100.00 | 14,750.00 | 15,100.00 | 12,480.65 | 9,660,601 |
| 2025-09-23 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 12,356.67 | 8,569,255 |
| 2025-09-22 | 15,300.00 | 15,350.00 | 14,900.00 | 15,050.00 | 12,439.32 | 14,150,784 |
| 2025-09-19 | 15,400.00 | 15,750.00 | 15,250.00 | 15,300.00 | 12,645.96 | 17,895,728 |
| 2025-09-18 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 12,687.28 | 7,516,020 |
| 2025-09-17 | 15,450.00 | 15,550.00 | 15,200.00 | 15,250.00 | 12,604.63 | 14,021,436 |
| 2025-09-16 | 15,750.00 | 15,850.00 | 15,300.00 | 15,450.00 | 12,769.94 | 22,637,473 |
| 2025-09-15 | 15,500.00 | 15,750.00 | 15,400.00 | 15,650.00 | 12,935.24 | 33,923,847 |
| 2025-09-12 | 15,300.00 | 15,550.00 | 15,200.00 | 15,450.00 | 12,769.94 | 20,389,397 |
| 2025-09-11 | 15,050.00 | 15,250.00 | 14,700.00 | 15,150.00 | 12,521.98 | 15,085,253 |
| 2025-09-10 | 15,250.00 | 15,250.00 | 15,000.00 | 15,100.00 | 12,480.65 | 7,429,604 |
| 2025-09-09 | 15,350.00 | 15,550.00 | 14,950.00 | 15,200.00 | 12,563.30 | 17,738,832 |
| 2025-09-08 | 16,200.00 | 16,300.00 | 15,200.00 | 15,200.00 | 12,563.30 | 26,449,096 |
| 2025-09-05 | 16,900.00 | 17,050.00 | 16,150.00 | 16,150.00 | 13,348.51 | 20,152,359 |
| 2025-09-04 | 16,800.00 | 17,450.00 | 16,650.00 | 16,750.00 | 13,844.43 | 31,650,883 |
| 2025-09-03 | 16,600.00 | 16,800.00 | 16,400.00 | 16,550.00 | 13,679.12 | 12,360,547 |
| 2025-08-29 | 16,600.00 | 16,850.00 | 16,350.00 | 16,450.00 | 13,596.47 | 18,662,013 |
| 2025-08-28 | 16,500.00 | 16,600.00 | 16,250.00 | 16,450.00 | 13,596.47 | 13,286,608 |
| 2025-08-27 | 16,200.00 | 16,850.00 | 15,850.00 | 16,400.00 | 13,555.14 | 30,222,241 |
| 2025-08-26 | 15,700.00 | 16,150.00 | 15,600.00 | 16,150.00 | 13,348.51 | 15,296,352 |
| 2025-08-25 | 16,700.00 | 16,700.00 | 15,550.00 | 15,900.00 | 13,141.88 | 16,243,622 |
| 2025-08-22 | 15,950.00 | 17,000.00 | 15,600.00 | 16,500.00 | 13,637.79 | 38,846,821 |
| 2025-08-21 | 16,150.00 | 16,500.00 | 15,850.00 | 16,100.00 | 13,307.18 | 16,576,942 |
| 2025-08-20 | 16,400.00 | 16,400.00 | 15,250.00 | 15,950.00 | 13,183.20 | 25,882,801 |
| 2025-08-19 | 16,600.00 | 16,750.00 | 16,200.00 | 16,200.00 | 13,389.83 | 19,460,662 |
| 2025-08-18 | 16,200.00 | 16,550.00 | 15,900.00 | 16,350.00 | 13,513.81 | 19,689,038 |
| 2025-08-15 | 16,350.00 | 16,350.00 | 15,850.00 | 15,850.00 | 13,100.55 | 28,818,764 |
| 2025-08-14 | 16,700.00 | 16,750.00 | 16,100.00 | 16,400.00 | 13,555.14 | 20,990,754 |
| 2025-08-13 | 16,550.00 | 16,750.00 | 16,150.00 | 16,550.00 | 13,679.12 | 25,470,961 |
| 2025-08-12 | 15,250.00 | 16,150.00 | 15,000.00 | 16,150.00 | 13,348.51 | 48,356,068 |
| 2025-08-11 | 15,350.00 | 15,400.00 | 15,050.00 | 15,100.00 | 12,480.65 | 12,911,910 |
| 2025-08-08 | 15,150.00 | 15,600.00 | 14,950.00 | 15,150.00 | 12,521.98 | 28,774,991 |
| 2025-08-07 | 14,900.00 | 14,950.00 | 14,550.00 | 14,900.00 | 12,315.34 | 13,821,384 |
| 2025-08-06 | 14,700.00 | 14,900.00 | 14,450.00 | 14,750.00 | 12,191.36 | 13,701,739 |
| 2025-08-05 | 14,900.00 | 15,050.00 | 14,000.00 | 14,500.00 | 11,984.73 | 33,454,683 |
| 2025-08-04 | 14,350.00 | 14,850.00 | 14,200.00 | 14,750.00 | 12,191.36 | 16,179,354 |
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.