Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 14,350.00 | 14,850.00 | 14,200.00 | 14,750.00 | 12,191.36 | 16,179,354 |
| 2025-08-01 | 14,400.00 | 14,750.00 | 14,150.00 | 14,250.00 | 11,778.10 | 16,274,268 |
| 2025-07-31 | 14,900.00 | 14,950.00 | 14,400.00 | 14,400.00 | 11,902.08 | 18,860,481 |
| 2025-07-30 | 14,750.00 | 14,850.00 | 14,250.00 | 14,500.00 | 11,984.73 | 21,903,576 |
| 2025-07-29 | 15,100.00 | 15,250.00 | 14,500.00 | 14,550.00 | 12,026.06 | 37,176,470 |
| 2025-07-28 | 14,500.00 | 14,900.00 | 14,250.00 | 14,800.00 | 12,232.69 | 29,567,579 |
| 2025-07-25 | 14,050.00 | 14,500.00 | 14,050.00 | 14,250.00 | 11,778.10 | 25,835,120 |
| 2025-07-24 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 11,571.46 | 11,009,465 |
| 2025-07-23 | 14,100.00 | 14,250.00 | 13,900.00 | 14,000.00 | 11,571.46 | 19,097,797 |
| 2025-07-22 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 11,530.14 | 15,170,235 |
| 2025-07-21 | 14,150.00 | 14,300.00 | 13,950.00 | 13,950.00 | 11,530.14 | 19,728,746 |
| 2025-07-18 | 13,900.00 | 14,300.00 | 13,650.00 | 14,000.00 | 11,571.46 | 27,717,562 |
| 2025-07-17 | 13,850.00 | 14,050.00 | 13,650.00 | 13,750.00 | 11,364.83 | 13,719,815 |
| 2025-07-16 | 13,700.00 | 13,900.00 | 13,650.00 | 13,750.00 | 11,364.83 | 12,621,153 |
| 2025-07-15 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 11,323.50 | 15,289,141 |
| 2025-07-14 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 11,530.14 | 32,225,620 |
| 2025-07-11 | 13,550.00 | 13,650.00 | 13,350.00 | 13,450.00 | 11,116.87 | 16,161,835 |
| 2025-07-10 | 13,550.00 | 13,650.00 | 13,450.00 | 13,500.00 | 11,158.20 | 13,054,615 |
| 2025-07-09 | 13,500.00 | 13,800.00 | 13,400.00 | 13,550.00 | 11,199.52 | 27,164,639 |
| 2025-07-08 | 13,450.00 | 13,550.00 | 13,300.00 | 13,450.00 | 11,116.87 | 12,610,131 |
| 2025-07-07 | 13,500.00 | 13,650.00 | 13,350.00 | 13,450.00 | 11,116.87 | 16,450,014 |
| 2025-07-04 | 13,300.00 | 13,600.00 | 13,200.00 | 13,450.00 | 11,116.87 | 20,094,902 |
| 2025-07-03 | 13,000.00 | 13,400.00 | 13,000.00 | 13,250.00 | 10,951.56 | 30,032,859 |
| 2025-07-02 | 12,950.00 | 13,000.00 | 12,850.00 | 12,900.00 | 10,662.28 | 5,446,327 |
| 2025-07-01 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 10,744.93 | 11,788,236 |
| 2025-06-30 | 13,000.00 | 13,100.00 | 12,950.00 | 13,000.00 | 10,744.93 | 6,162,504 |
| 2025-06-27 | 13,000.00 | 13,050.00 | 12,850.00 | 12,950.00 | 10,703.60 | 5,288,714 |
| 2025-06-26 | 12,950.00 | 13,050.00 | 12,900.00 | 12,950.00 | 10,703.60 | 13,370,343 |
| 2025-06-25 | 13,150.00 | 13,200.00 | 12,950.00 | 13,000.00 | 10,744.93 | 7,875,235 |
| 2025-06-24 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 10,827.58 | 16,168,489 |
| 2025-06-23 | 13,100.00 | 13,250.00 | 13,000.00 | 13,050.00 | 10,786.26 | 10,022,526 |
| 2025-06-20 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 10,786.26 | 15,151,361 |
| 2025-06-19 | 13,050.00 | 13,100.00 | 12,850.00 | 13,000.00 | 10,744.93 | 14,713,496 |
| 2025-06-18 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 10,827.58 | 9,549,527 |
| 2025-06-17 | 13,000.00 | 13,200.00 | 12,900.00 | 13,200.00 | 10,910.24 | 15,870,219 |
| 2025-06-16 | 12,850.00 | 13,150.00 | 12,850.00 | 13,050.00 | 10,786.26 | 9,138,413 |
| 2025-06-13 | 12,950.00 | 13,000.00 | 12,650.00 | 12,800.00 | 10,579.62 | 13,952,098 |
| 2025-06-12 | 13,000.00 | 13,100.00 | 12,950.00 | 13,050.00 | 10,786.26 | 6,430,393 |
| 2025-06-11 | 13,100.00 | 13,150.00 | 12,900.00 | 12,950.00 | 10,703.60 | 8,290,041 |
| 2025-06-10 | 13,100.00 | 13,250.00 | 13,050.00 | 13,050.00 | 10,786.26 | 7,679,859 |
| 2025-06-09 | 13,450.00 | 13,550.00 | 13,100.00 | 13,100.00 | 10,827.58 | 12,641,334 |
| 2025-06-06 | 13,700.00 | 13,850.00 | 13,400.00 | 13,400.00 | 11,075.54 | 11,677,383 |
| 2025-06-05 | 13,650.00 | 13,700.00 | 13,350.00 | 13,700.00 | 11,323.50 | 9,447,523 |
| 2025-06-04 | 13,550.00 | 14,000.00 | 13,500.00 | 13,550.00 | 11,199.52 | 29,457,914 |
| 2025-06-03 | 13,500.00 | 13,650.00 | 13,350.00 | 13,450.00 | 11,116.87 | 9,900,029 |
| 2025-06-02 | 13,100.00 | 13,550.00 | 13,050.00 | 13,450.00 | 11,116.87 | 12,655,429 |
| 2025-05-30 | 13,250.00 | 13,450.00 | 13,100.00 | 13,100.00 | 10,827.58 | 12,810,402 |
| 2025-05-29 | 13,500.00 | 13,500.00 | 13,250.00 | 13,300.00 | 10,992.89 | 9,115,517 |
| 2025-05-28 | 13,600.00 | 13,650.00 | 13,250.00 | 13,500.00 | 11,158.20 | 15,333,628 |
| 2025-05-27 | 13,600.00 | 13,850.00 | 13,400.00 | 13,500.00 | 11,158.20 | 18,870,728 |
| 2025-05-26 | 13,400.00 | 13,500.00 | 12,950.00 | 13,500.00 | 11,158.20 | 13,393,694 |
| 2025-05-23 | 13,800.00 | 13,800.00 | 13,300.00 | 13,350.00 | 11,034.22 | 9,122,723 |
| 2025-05-22 | 13,150.00 | 13,750.00 | 13,150.00 | 13,600.00 | 11,240.85 | 29,173,850 |
| 2025-05-21 | 13,050.00 | 13,300.00 | 13,000.00 | 13,150.00 | 10,868.91 | 15,583,092 |
| 2025-05-20 | 13,000.00 | 13,200.00 | 12,850.00 | 13,050.00 | 10,786.26 | 16,262,266 |
| 2025-05-19 | 12,900.00 | 13,350.00 | 12,850.00 | 12,900.00 | 10,662.28 | 16,786,311 |
| 2025-05-16 | 12,850.00 | 13,200.00 | 12,800.00 | 12,900.00 | 10,662.28 | 13,484,543 |
| 2025-05-15 | 12,950.00 | 13,000.00 | 12,700.00 | 12,850.00 | 10,620.95 | 10,304,381 |
| 2025-05-14 | 12,850.00 | 13,100.00 | 12,750.00 | 12,900.00 | 10,662.28 | 11,329,149 |
| 2025-05-13 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 10,579.62 | 9,767,207 |
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.