Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,850.00 | 12,000.00 | 11,800.00 | 11,950.00 | 9,877.07 | 4,480,524 |
| 2025-02-10 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 9,753.09 | 4,043,158 |
| 2025-02-07 | 11,850.00 | 12,200.00 | 11,800.00 | 11,950.00 | 9,877.07 | 11,594,822 |
| 2025-02-06 | 11,800.00 | 11,950.00 | 11,750.00 | 11,800.00 | 9,753.09 | 3,470,159 |
| 2025-02-05 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 9,711.76 | 4,165,714 |
| 2025-02-04 | 11,600.00 | 11,800.00 | 11,550.00 | 11,750.00 | 9,711.76 | 11,163,619 |
| 2025-02-03 | 11,550.00 | 11,650.00 | 11,500.00 | 11,550.00 | 9,546.46 | 4,336,548 |
| 2025-01-24 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 9,505.13 | 7,471,571 |
| 2025-01-23 | 11,350.00 | 11,500.00 | 11,350.00 | 11,450.00 | 9,463.80 | 8,574,612 |
| 2025-01-22 | 11,450.00 | 11,550.00 | 11,300.00 | 11,300.00 | 9,339.82 | 4,595,582 |
| 2025-01-21 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 9,422.48 | 6,894,697 |
| 2025-01-20 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,587.78 | 4,519,360 |
| 2025-01-17 | 11,850.00 | 11,850.00 | 11,700.00 | 11,750.00 | 9,711.76 | 3,851,506 |
| 2025-01-16 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 9,794.42 | 3,277,909 |
| 2025-01-15 | 11,750.00 | 11,900.00 | 11,650.00 | 11,900.00 | 9,835.74 | 3,159,101 |
| 2025-01-14 | 11,850.00 | 11,900.00 | 11,650.00 | 11,650.00 | 9,629.11 | 2,982,459 |
| 2025-01-13 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,753.09 | 4,142,364 |
| 2025-01-10 | 11,700.00 | 12,100.00 | 11,650.00 | 11,650.00 | 9,629.11 | 5,734,440 |
| 2025-01-09 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 9,670.44 | 2,446,001 |
| 2025-01-08 | 11,450.00 | 11,750.00 | 11,450.00 | 11,650.00 | 9,629.11 | 3,450,075 |
| 2025-01-07 | 11,600.00 | 11,650.00 | 11,450.00 | 11,450.00 | 9,463.80 | 4,869,498 |
| 2025-01-06 | 11,800.00 | 11,950.00 | 11,500.00 | 11,550.00 | 9,546.46 | 6,585,218 |
| 2025-01-03 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 9,753.09 | 6,042,712 |
| 2025-01-02 | 12,000.00 | 12,150.00 | 11,950.00 | 12,000.00 | 9,918.40 | 3,660,231 |
| 2024-12-31 | 12,150.00 | 12,150.00 | 12,000.00 | 12,000.00 | 9,918.40 | 3,595,502 |
| 2024-12-30 | 12,000.00 | 12,150.00 | 11,950.00 | 12,150.00 | 10,042.38 | 3,955,681 |
| 2024-12-27 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 9,918.40 | 5,026,300 |
| 2024-12-26 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 10,042.38 | 4,261,296 |
| 2024-12-25 | 11,950.00 | 12,250.00 | 11,950.00 | 12,150.00 | 10,042.38 | 5,543,638 |
| 2024-12-24 | 12,100.00 | 12,150.00 | 11,850.00 | 12,050.00 | 9,959.72 | 10,594,737 |
| 2024-12-23 | 12,250.00 | 12,300.00 | 12,100.00 | 12,100.00 | 10,001.05 | 9,247,180 |
| 2024-12-20 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 10,083.70 | 10,971,008 |
| 2024-12-19 | 12,450.00 | 12,500.00 | 12,300.00 | 12,400.00 | 10,249.01 | 7,975,604 |
| 2024-12-18 | 12,350.00 | 12,600.00 | 12,300.00 | 12,600.00 | 10,414.32 | 10,314,893 |
| 2024-12-17 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 10,207.68 | 6,523,272 |
| 2024-12-16 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 10,249.01 | 4,368,610 |
| 2024-12-13 | 12,350.00 | 12,350.00 | 12,200.00 | 12,250.00 | 10,125.03 | 4,136,556 |
| 2024-12-12 | 12,500.00 | 12,550.00 | 12,300.00 | 12,300.00 | 10,166.36 | 6,635,912 |
| 2024-12-11 | 12,650.00 | 12,700.00 | 12,350.00 | 12,400.00 | 10,249.01 | 6,796,704 |
| 2024-12-10 | 12,550.00 | 13,000.00 | 12,550.00 | 12,650.00 | 10,455.64 | 15,437,012 |
| 2024-12-09 | 12,450.00 | 12,550.00 | 12,350.00 | 12,500.00 | 10,331.66 | 6,273,192 |
| 2024-12-06 | 12,550.00 | 12,650.00 | 12,400.00 | 12,450.00 | 10,290.34 | 7,973,547 |
| 2024-12-05 | 12,300.00 | 12,550.00 | 12,250.00 | 12,500.00 | 10,331.66 | 10,634,058 |
| 2024-12-04 | 12,650.00 | 12,650.00 | 12,250.00 | 12,300.00 | 10,166.36 | 6,986,533 |
| 2024-12-03 | 12,400.00 | 12,750.00 | 12,200.00 | 12,650.00 | 10,455.64 | 16,486,456 |
| 2024-12-02 | 12,500.00 | 12,600.00 | 12,250.00 | 12,400.00 | 10,249.01 | 6,026,619 |
| 2024-11-29 | 12,450.00 | 12,550.00 | 12,400.00 | 12,400.00 | 10,249.01 | 8,045,656 |
| 2024-11-28 | 12,650.00 | 12,650.00 | 12,450.00 | 12,450.00 | 10,290.34 | 5,782,709 |
| 2024-11-27 | 12,250.00 | 12,650.00 | 12,150.00 | 12,550.00 | 10,372.99 | 15,792,594 |
| 2024-11-26 | 12,200.00 | 12,500.00 | 12,200.00 | 12,350.00 | 10,207.68 | 13,192,455 |
| 2024-11-25 | 11,400.00 | 12,150.00 | 11,400.00 | 12,150.00 | 10,042.38 | 23,125,513 |
| 2024-11-22 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 9,422.48 | 3,767,787 |
| 2024-11-21 | 11,350.00 | 11,450.00 | 11,300.00 | 11,450.00 | 9,463.80 | 2,621,553 |
| 2024-11-20 | 11,150.00 | 11,500.00 | 11,150.00 | 11,350.00 | 9,381.15 | 5,634,863 |
| 2024-11-19 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,257.17 | 4,280,894 |
| 2024-11-18 | 11,250.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,339.82 | 5,090,180 |
| 2024-11-15 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 9,298.50 | 9,325,704 |
| 2024-11-14 | 11,700.00 | 11,750.00 | 11,450.00 | 11,500.00 | 9,505.13 | 6,253,353 |
| 2024-11-13 | 11,700.00 | 11,750.00 | 11,550.00 | 11,700.00 | 9,670.44 | 4,512,344 |
| 2024-11-12 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,670.44 | 7,537,511 |
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.