Viet Nam Power Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 26,500.00 | 27,300.00 | 26,100.00 | 27,000.00 | 22,716.25 | 5,500 |
| 2024-08-05 | 26,800.00 | 26,950.00 | 26,100.00 | 26,600.00 | 22,379.71 | 3,300 |
| 2024-08-02 | 26,350.00 | 27,000.00 | 26,100.00 | 26,950.00 | 22,674.18 | 31,100 |
| 2024-08-01 | 26,700.00 | 26,700.00 | 26,300.00 | 26,350.00 | 22,169.38 | 4,900 |
| 2024-07-31 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 22,968.65 | 300 |
| 2024-07-30 | 26,150.00 | 27,300.00 | 26,150.00 | 27,300.00 | 22,968.65 | 200 |
| 2024-07-29 | 26,150.00 | 27,300.00 | 26,150.00 | 27,300.00 | 22,968.65 | 4,200 |
| 2024-07-26 | 27,150.00 | 27,600.00 | 27,100.00 | 27,550.00 | 22,758.32 | 11,500 |
| 2024-07-25 | 27,150.00 | 27,150.00 | 27,000.00 | 27,150.00 | 22,427.89 | 1,400 |
| 2024-07-24 | 26,800.00 | 27,150.00 | 26,800.00 | 27,150.00 | 22,427.89 | 13,500 |
| 2024-07-23 | 27,300.00 | 27,500.00 | 26,700.00 | 27,500.00 | 22,717.01 | 19,700 |
| 2024-07-22 | 27,900.00 | 27,900.00 | 27,000.00 | 27,600.00 | 22,799.62 | 21,500 |
| 2024-07-19 | 27,450.00 | 27,950.00 | 27,400.00 | 27,950.00 | 23,088.74 | 2,300 |
| 2024-07-18 | 26,500.00 | 27,700.00 | 26,500.00 | 27,700.00 | 22,882.23 | 7,400 |
| 2024-07-17 | 27,900.00 | 27,950.00 | 26,100.00 | 27,450.00 | 22,675.71 | 6,600 |
| 2024-07-16 | 28,000.00 | 28,000.00 | 27,500.00 | 28,000.00 | 23,130.05 | 3,600 |
| 2024-07-15 | 27,950.00 | 28,000.00 | 27,900.00 | 28,000.00 | 23,130.05 | 6,500 |
| 2024-07-12 | 28,000.00 | 28,000.00 | 27,600.00 | 27,950.00 | 23,088.74 | 11,300 |
| 2024-07-11 | 27,150.00 | 28,000.00 | 27,150.00 | 28,000.00 | 23,130.05 | 56,800 |
| 2024-07-10 | 27,100.00 | 27,100.00 | 27,000.00 | 27,100.00 | 22,386.58 | 43,500 |
| 2024-07-09 | 27,000.00 | 27,050.00 | 26,900.00 | 27,050.00 | 22,345.28 | 58,900 |
| 2024-07-08 | 26,850.00 | 27,000.00 | 26,800.00 | 27,000.00 | 22,303.97 | 114,900 |
| 2024-07-05 | 26,450.00 | 26,750.00 | 26,400.00 | 26,750.00 | 22,097.46 | 75,100 |
| 2024-07-04 | 26,400.00 | 26,450.00 | 26,400.00 | 26,400.00 | 21,808.33 | 23,600 |
| 2024-07-03 | 26,500.00 | 26,500.00 | 26,300.00 | 26,400.00 | 21,808.33 | 28,200 |
| 2024-07-02 | 26,500.00 | 26,500.00 | 26,450.00 | 26,500.00 | 21,890.94 | 11,300 |
| 2024-07-01 | 26,600.00 | 26,750.00 | 26,500.00 | 26,500.00 | 21,890.94 | 28,500 |
| 2024-06-28 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 22,138.76 | 41,700 |
| 2024-06-27 | 26,200.00 | 26,800.00 | 26,200.00 | 26,800.00 | 22,138.76 | 11,100 |
| 2024-06-26 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 21,477.90 | 2,200 |
| 2024-06-25 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 21,560.51 | 1,800 |
| 2024-06-24 | 26,150.00 | 26,300.00 | 26,150.00 | 26,200.00 | 21,643.12 | 3,200 |
| 2024-06-21 | 26,600.00 | 26,600.00 | 25,500.00 | 26,300.00 | 21,725.72 | 16,700 |
| 2024-06-20 | 26,450.00 | 26,800.00 | 26,400.00 | 26,750.00 | 22,097.46 | 22,600 |
| 2024-06-19 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 22,097.46 | 5,100 |
| 2024-06-18 | 26,250.00 | 26,750.00 | 26,100.00 | 26,750.00 | 22,097.46 | 29,900 |
| 2024-06-17 | 26,000.00 | 26,350.00 | 26,000.00 | 26,100.00 | 21,560.51 | 5,800 |
| 2024-06-14 | 26,350.00 | 26,350.00 | 26,000.00 | 26,250.00 | 21,684.42 | 31,800 |
| 2024-06-13 | 26,150.00 | 26,300.00 | 25,950.00 | 25,950.00 | 21,436.60 | 13,000 |
| 2024-06-12 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 21,684.42 | 3,700 |
| 2024-06-11 | 26,100.00 | 26,450.00 | 26,000.00 | 26,200.00 | 21,643.12 | 10,700 |
| 2024-06-10 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 21,725.72 | 12,200 |
| 2024-06-07 | 26,100.00 | 26,250.00 | 26,100.00 | 26,250.00 | 21,684.42 | 12,800 |
| 2024-06-06 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 21,560.51 | 9,500 |
| 2024-06-05 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 21,643.12 | 15,900 |
| 2024-06-04 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 21,436.60 | 7,700 |
| 2024-06-03 | 26,000.00 | 26,100.00 | 26,000.00 | 26,000.00 | 21,477.90 | 6,100 |
| 2024-05-31 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 21,477.90 | 3,600 |
| 2024-05-30 | 27,400.00 | 27,400.00 | 26,050.00 | 26,050.00 | 21,519.21 | 19,400 |
| 2024-05-29 | 25,700.00 | 25,950.00 | 25,650.00 | 25,700.00 | 21,230.08 | 4,400 |
| 2024-05-28 | 25,650.00 | 25,800.00 | 25,600.00 | 25,700.00 | 21,230.08 | 4,000 |
| 2024-05-27 | 25,800.00 | 25,850.00 | 25,700.00 | 25,700.00 | 21,230.08 | 9,400 |
| 2024-05-24 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 21,312.69 | 7,600 |
| 2024-05-23 | 25,100.00 | 26,000.00 | 25,100.00 | 25,900.00 | 21,395.29 | 10,500 |
| 2024-05-22 | 25,800.00 | 26,000.00 | 25,800.00 | 25,800.00 | 21,312.69 | 8,900 |
| 2024-05-21 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 21,312.69 | 1,700 |
| 2024-05-20 | 26,000.00 | 26,300.00 | 25,900.00 | 26,100.00 | 21,560.51 | 11,300 |
| 2024-05-17 | 26,100.00 | 26,200.00 | 26,000.00 | 26,200.00 | 21,643.12 | 13,500 |
| 2024-05-16 | 26,100.00 | 26,100.00 | 26,000.00 | 26,100.00 | 21,560.51 | 12,500 |
| 2024-05-15 | 26,250.00 | 26,250.00 | 26,000.00 | 26,100.00 | 21,560.51 | 13,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2,300.0000 VND |
| 2025-05-28 | 200.0000 VND |
| 2024-12-20 | 1,400.0000 VND |
| 2024-09-24 | 500.0000 VND |
| 2024-07-29 | 500.0000 VND |
| 2024-04-23 | 1,000.0000 VND |
| 2023-10-04 | 1,300.0000 VND |
| 2022-10-21 | 1,000.0000 VND |
| 2021-08-09 | 200.0000 VND |
| 2021-03-30 | 400.0000 VND |
| 2020-11-19 | 500.0000 VND |
| 2019-06-14 | 1,100.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.