Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,150.00 | 13,350.00 | 12,800.00 | 12,950.00 | 10,703.60 | 18,057,960 |
| 2025-05-09 | 12,900.00 | 12,950.00 | 12,650.00 | 12,750.00 | 10,538.30 | 8,744,116 |
| 2025-05-08 | 12,800.00 | 12,900.00 | 12,650.00 | 12,800.00 | 10,579.62 | 11,007,451 |
| 2025-05-07 | 12,200.00 | 13,050.00 | 12,200.00 | 12,700.00 | 10,496.97 | 32,118,933 |
| 2025-05-06 | 12,350.00 | 12,400.00 | 12,150.00 | 12,200.00 | 10,083.70 | 7,939,888 |
| 2025-05-05 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 10,166.36 | 18,655,528 |
| 2025-04-29 | 11,750.00 | 12,000.00 | 11,700.00 | 11,850.00 | 9,794.42 | 9,071,386 |
| 2025-04-28 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 9,711.76 | 9,025,290 |
| 2025-04-25 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 9,835.74 | 10,181,928 |
| 2025-04-24 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 9,918.40 | 10,209,151 |
| 2025-04-23 | 12,000.00 | 12,000.00 | 11,800.00 | 11,950.00 | 9,877.07 | 5,691,969 |
| 2025-04-22 | 12,050.00 | 12,250.00 | 11,300.00 | 11,850.00 | 9,794.42 | 22,631,764 |
| 2025-04-21 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 10,001.05 | 7,191,485 |
| 2025-04-18 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 9,918.40 | 9,110,465 |
| 2025-04-17 | 11,800.00 | 12,000.00 | 11,750.00 | 12,000.00 | 9,918.40 | 7,316,344 |
| 2025-04-16 | 11,800.00 | 12,150.00 | 11,700.00 | 11,900.00 | 9,835.74 | 12,025,775 |
| 2025-04-15 | 11,750.00 | 11,900.00 | 11,450.00 | 11,800.00 | 9,753.09 | 13,272,912 |
| 2025-04-14 | 11,550.00 | 11,850.00 | 11,450.00 | 11,750.00 | 9,711.76 | 11,129,864 |
| 2025-04-11 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,339.82 | 19,714,397 |
| 2025-04-10 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,761.25 | 472,092 |
| 2025-04-09 | 9,920.00 | 11,000.00 | 9,920.00 | 9,930.00 | 8,207.47 | 19,231,658 |
| 2025-04-08 | 11,150.00 | 11,400.00 | 10,650.00 | 10,650.00 | 8,802.58 | 22,572,480 |
| 2025-04-04 | 11,150.00 | 11,600.00 | 11,150.00 | 11,400.00 | 9,422.48 | 32,536,631 |
| 2025-04-03 | 12,300.00 | 12,500.00 | 11,950.00 | 11,950.00 | 9,877.07 | 21,886,119 |
| 2025-04-02 | 13,000.00 | 13,150.00 | 12,800.00 | 12,800.00 | 10,579.62 | 8,335,905 |
| 2025-04-01 | 12,850.00 | 13,050.00 | 12,850.00 | 12,950.00 | 10,703.60 | 11,917,615 |
| 2025-03-31 | 12,750.00 | 13,100.00 | 12,650.00 | 12,800.00 | 10,579.62 | 12,241,737 |
| 2025-03-28 | 12,900.00 | 13,150.00 | 12,800.00 | 12,800.00 | 10,579.62 | 10,835,260 |
| 2025-03-27 | 13,100.00 | 13,100.00 | 12,800.00 | 12,850.00 | 10,620.95 | 5,919,788 |
| 2025-03-26 | 13,150.00 | 13,200.00 | 12,850.00 | 13,000.00 | 10,744.93 | 13,567,516 |
| 2025-03-25 | 12,750.00 | 13,500.00 | 12,650.00 | 13,050.00 | 10,786.26 | 30,555,464 |
| 2025-03-24 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 10,538.30 | 12,422,613 |
| 2025-03-21 | 12,750.00 | 12,850.00 | 12,450.00 | 12,450.00 | 10,290.34 | 17,351,152 |
| 2025-03-20 | 12,900.00 | 13,050.00 | 12,650.00 | 12,850.00 | 10,620.95 | 12,962,580 |
| 2025-03-19 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 10,662.28 | 13,410,354 |
| 2025-03-18 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 10,662.28 | 42,951,702 |
| 2025-03-17 | 12,100.00 | 12,150.00 | 12,000.00 | 12,100.00 | 10,001.05 | 4,836,106 |
| 2025-03-14 | 11,950.00 | 12,000.00 | 11,800.00 | 12,000.00 | 9,918.40 | 10,091,794 |
| 2025-03-13 | 12,100.00 | 12,200.00 | 11,900.00 | 11,950.00 | 9,877.07 | 7,030,693 |
| 2025-03-12 | 12,000.00 | 12,150.00 | 12,000.00 | 12,100.00 | 10,001.05 | 5,624,579 |
| 2025-03-11 | 11,950.00 | 12,050.00 | 11,900.00 | 12,050.00 | 9,959.72 | 3,961,972 |
| 2025-03-10 | 12,150.00 | 12,200.00 | 12,050.00 | 12,050.00 | 9,959.72 | 6,515,166 |
| 2025-03-07 | 12,100.00 | 12,150.00 | 12,000.00 | 12,100.00 | 10,001.05 | 4,810,576 |
| 2025-03-06 | 12,000.00 | 12,100.00 | 11,950.00 | 12,100.00 | 10,001.05 | 4,337,516 |
| 2025-03-05 | 12,200.00 | 12,250.00 | 11,950.00 | 11,950.00 | 9,877.07 | 8,732,984 |
| 2025-03-04 | 12,250.00 | 12,350.00 | 12,100.00 | 12,150.00 | 10,042.38 | 6,331,507 |
| 2025-03-03 | 12,300.00 | 12,550.00 | 12,250.00 | 12,300.00 | 10,166.36 | 7,471,935 |
| 2025-02-28 | 12,050.00 | 12,400.00 | 12,050.00 | 12,250.00 | 10,125.03 | 10,257,668 |
| 2025-02-27 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 9,918.40 | 7,648,334 |
| 2025-02-26 | 12,300.00 | 12,300.00 | 12,050.00 | 12,100.00 | 10,001.05 | 5,471,894 |
| 2025-02-25 | 12,400.00 | 12,450.00 | 12,200.00 | 12,250.00 | 10,125.03 | 7,616,031 |
| 2025-02-24 | 12,300.00 | 12,400.00 | 12,250.00 | 12,350.00 | 10,207.68 | 4,453,059 |
| 2025-02-21 | 12,200.00 | 12,450.00 | 12,200.00 | 12,350.00 | 10,207.68 | 7,466,007 |
| 2025-02-20 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 10,083.70 | 7,875,552 |
| 2025-02-19 | 12,250.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,249.01 | 9,122,201 |
| 2025-02-18 | 12,350.00 | 12,400.00 | 12,200.00 | 12,250.00 | 10,125.03 | 2,879,620 |
| 2025-02-17 | 12,250.00 | 12,500.00 | 12,100.00 | 12,250.00 | 10,125.03 | 12,295,698 |
| 2025-02-14 | 12,150.00 | 12,300.00 | 12,100.00 | 12,150.00 | 10,042.38 | 4,887,403 |
| 2025-02-13 | 11,850.00 | 12,250.00 | 11,850.00 | 12,150.00 | 10,042.38 | 8,716,772 |
| 2025-02-12 | 11,950.00 | 12,050.00 | 11,800.00 | 11,900.00 | 9,835.74 | 3,566,223 |
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.