Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 11,700.00 | 11,800.00 | 11,550.00 | 11,700.00 | 9,670.44 | 4,833,944 |
| 2024-11-08 | 11,700.00 | 11,900.00 | 11,650.00 | 11,700.00 | 9,670.44 | 5,273,853 |
| 2024-11-07 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,670.44 | 3,203,756 |
| 2024-11-06 | 11,600.00 | 11,850.00 | 11,600.00 | 11,800.00 | 9,753.09 | 7,195,357 |
| 2024-11-05 | 11,450.00 | 11,600.00 | 11,450.00 | 11,550.00 | 9,546.46 | 4,201,042 |
| 2024-11-04 | 11,700.00 | 11,700.00 | 11,450.00 | 11,450.00 | 9,463.80 | 6,127,160 |
| 2024-11-01 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 9,587.78 | 9,077,919 |
| 2024-10-31 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 9,877.07 | 7,328,338 |
| 2024-10-30 | 12,050.00 | 12,100.00 | 11,950.00 | 12,050.00 | 9,959.72 | 3,002,905 |
| 2024-10-29 | 11,950.00 | 12,150.00 | 11,950.00 | 12,050.00 | 9,959.72 | 5,045,064 |
| 2024-10-28 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 9,877.07 | 3,629,641 |
| 2024-10-25 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 9,835.74 | 6,012,230 |
| 2024-10-24 | 12,250.00 | 12,350.00 | 12,100.00 | 12,100.00 | 10,001.05 | 4,661,286 |
| 2024-10-23 | 12,250.00 | 12,400.00 | 12,150.00 | 12,250.00 | 10,125.03 | 4,645,197 |
| 2024-10-22 | 12,450.00 | 12,450.00 | 12,050.00 | 12,200.00 | 10,083.70 | 11,085,235 |
| 2024-10-21 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 10,290.34 | 4,210,744 |
| 2024-10-18 | 12,550.00 | 12,700.00 | 12,500.00 | 12,500.00 | 10,331.66 | 4,423,359 |
| 2024-10-17 | 12,500.00 | 12,650.00 | 12,400.00 | 12,550.00 | 10,372.99 | 5,817,724 |
| 2024-10-16 | 12,700.00 | 12,750.00 | 12,500.00 | 12,600.00 | 10,414.32 | 3,558,600 |
| 2024-10-15 | 12,800.00 | 12,950.00 | 12,500.00 | 12,600.00 | 10,414.32 | 6,802,922 |
| 2024-10-14 | 12,800.00 | 13,100.00 | 12,800.00 | 12,800.00 | 10,579.62 | 10,101,472 |
| 2024-10-11 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 10,414.32 | 10,779,520 |
| 2024-10-10 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 10,662.28 | 3,696,085 |
| 2024-10-09 | 12,850.00 | 12,950.00 | 12,750.00 | 12,950.00 | 10,703.60 | 5,254,448 |
| 2024-10-08 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 10,579.62 | 3,477,323 |
| 2024-10-07 | 13,050.00 | 13,100.00 | 12,750.00 | 12,750.00 | 10,538.30 | 5,593,244 |
| 2024-10-04 | 12,900.00 | 13,000.00 | 12,800.00 | 12,950.00 | 10,703.60 | 7,633,336 |
| 2024-10-03 | 13,100.00 | 13,300.00 | 12,800.00 | 12,800.00 | 10,579.62 | 9,680,493 |
| 2024-10-02 | 13,200.00 | 13,200.00 | 13,050.00 | 13,150.00 | 10,868.91 | 4,794,860 |
| 2024-10-01 | 13,100.00 | 13,250.00 | 13,050.00 | 13,200.00 | 10,910.24 | 8,966,249 |
| 2024-09-30 | 13,050.00 | 13,100.00 | 12,900.00 | 13,100.00 | 10,827.58 | 5,570,422 |
| 2024-09-27 | 13,000.00 | 13,250.00 | 13,000.00 | 13,050.00 | 10,786.26 | 9,074,169 |
| 2024-09-26 | 13,050.00 | 13,150.00 | 12,950.00 | 13,050.00 | 10,786.26 | 7,300,890 |
| 2024-09-25 | 12,700.00 | 13,050.00 | 12,600.00 | 13,050.00 | 10,786.26 | 18,647,180 |
| 2024-09-24 | 12,550.00 | 12,650.00 | 12,500.00 | 12,600.00 | 10,414.32 | 2,809,596 |
| 2024-09-23 | 12,650.00 | 12,700.00 | 12,500.00 | 12,500.00 | 10,331.66 | 3,816,786 |
| 2024-09-20 | 12,600.00 | 12,750.00 | 12,500.00 | 12,550.00 | 10,372.99 | 6,451,544 |
| 2024-09-19 | 12,750.00 | 12,800.00 | 12,550.00 | 12,550.00 | 10,372.99 | 3,830,731 |
| 2024-09-18 | 12,600.00 | 12,750.00 | 12,450.00 | 12,750.00 | 10,538.30 | 9,011,044 |
| 2024-09-17 | 12,350.00 | 12,550.00 | 12,250.00 | 12,550.00 | 10,372.99 | 5,625,595 |
| 2024-09-16 | 12,850.00 | 12,950.00 | 12,250.00 | 12,300.00 | 10,166.36 | 10,960,121 |
| 2024-09-13 | 12,950.00 | 13,000.00 | 12,800.00 | 12,800.00 | 10,579.62 | 2,802,321 |
| 2024-09-12 | 12,900.00 | 13,050.00 | 12,900.00 | 12,900.00 | 10,662.28 | 1,995,393 |
| 2024-09-11 | 12,950.00 | 13,050.00 | 12,800.00 | 12,850.00 | 10,620.95 | 4,699,840 |
| 2024-09-10 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 10,744.93 | 4,074,270 |
| 2024-09-09 | 13,100.00 | 13,150.00 | 12,900.00 | 13,050.00 | 10,786.26 | 3,179,429 |
| 2024-09-06 | 13,150.00 | 13,150.00 | 12,800.00 | 13,100.00 | 10,827.58 | 6,766,578 |
| 2024-09-05 | 13,200.00 | 13,300.00 | 12,900.00 | 13,050.00 | 10,786.26 | 9,522,243 |
| 2024-09-04 | 13,350.00 | 13,400.00 | 13,200.00 | 13,200.00 | 10,910.24 | 7,967,891 |
| 2024-08-30 | 13,550.00 | 13,600.00 | 13,450.00 | 13,450.00 | 11,116.87 | 4,983,831 |
| 2024-08-29 | 13,700.00 | 13,850.00 | 13,550.00 | 13,550.00 | 11,199.52 | 5,872,768 |
| 2024-08-28 | 13,450.00 | 13,700.00 | 13,400.00 | 13,650.00 | 11,282.18 | 9,400,249 |
| 2024-08-27 | 13,400.00 | 13,500.00 | 13,250.00 | 13,450.00 | 11,116.87 | 7,189,235 |
| 2024-08-26 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 11,075.54 | 7,980,729 |
| 2024-08-23 | 13,600.00 | 13,700.00 | 13,500.00 | 13,550.00 | 11,199.52 | 6,998,571 |
| 2024-08-22 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 11,240.85 | 7,305,374 |
| 2024-08-21 | 13,500.00 | 13,950.00 | 13,400.00 | 13,750.00 | 11,364.83 | 15,287,290 |
| 2024-08-20 | 13,550.00 | 13,600.00 | 13,300.00 | 13,500.00 | 11,158.20 | 11,072,792 |
| 2024-08-19 | 13,550.00 | 13,750.00 | 13,500.00 | 13,500.00 | 11,158.20 | 10,209,793 |
| 2024-08-16 | 13,100.00 | 13,550.00 | 13,100.00 | 13,450.00 | 11,116.87 | 9,203,419 |
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.