Viet Nam Power Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 26,250.00 | 26,250.00 | 26,000.00 | 26,100.00 | 21,560.51 | 13,300 |
| 2024-05-14 | 25,700.00 | 26,250.00 | 25,700.00 | 26,100.00 | 21,560.51 | 3,400 |
| 2024-05-13 | 26,250.00 | 26,300.00 | 26,250.00 | 26,300.00 | 21,725.72 | 400 |
| 2024-05-10 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 21,230.08 | 10,000 |
| 2024-05-09 | 25,600.00 | 25,900.00 | 25,600.00 | 25,900.00 | 21,395.29 | 20,500 |
| 2024-05-08 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 21,395.29 | 1,200 |
| 2024-05-07 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 21,477.90 | 3,400 |
| 2024-05-06 | 25,500.00 | 25,650.00 | 25,500.00 | 25,550.00 | 21,106.17 | 4,200 |
| 2024-05-03 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 21,312.69 | 900 |
| 2024-05-02 | 25,400.00 | 26,450.00 | 25,400.00 | 26,200.00 | 21,643.12 | 1,600 |
| 2024-04-26 | 25,900.00 | 25,900.00 | 25,700.00 | 25,700.00 | 21,230.08 | 3,300 |
| 2024-04-25 | 26,700.00 | 26,700.00 | 25,200.00 | 25,900.00 | 21,395.29 | 6,000 |
| 2024-04-24 | 26,150.00 | 26,950.00 | 26,000.00 | 26,950.00 | 22,262.67 | 1,900 |
| 2024-04-23 | 25,000.00 | 27,400.00 | 24,800.00 | 27,000.00 | 22,303.97 | 13,700 |
| 2024-04-22 | 27,000.00 | 27,750.00 | 26,800.00 | 27,100.00 | 21,560.51 | 11,400 |
| 2024-04-19 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 21,401.39 | 3,100 |
| 2024-04-17 | 27,300.00 | 27,300.00 | 26,800.00 | 27,000.00 | 21,480.95 | 8,200 |
| 2024-04-16 | 27,500.00 | 27,500.00 | 26,700.00 | 27,300.00 | 21,719.63 | 40,800 |
| 2024-04-15 | 28,050.00 | 28,050.00 | 27,000.00 | 27,000.00 | 21,480.95 | 68,000 |
| 2024-04-12 | 27,850.00 | 28,800.00 | 27,300.00 | 28,050.00 | 22,316.32 | 32,000 |
| 2024-04-11 | 26,800.00 | 28,800.00 | 26,800.00 | 27,800.00 | 22,117.42 | 5,397,389 |
| 2024-04-10 | 27,000.00 | 27,600.00 | 26,900.00 | 27,600.00 | 21,958.30 | 336,900 |
| 2024-04-09 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 21,480.95 | 15,500 |
| 2024-04-08 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 20,685.36 | 2,000 |
| 2024-04-05 | 26,900.00 | 27,000.00 | 26,700.00 | 26,700.00 | 21,242.27 | 5,500 |
| 2024-04-04 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 21,401.39 | 6,300 |
| 2024-04-03 | 26,850.00 | 27,000.00 | 26,850.00 | 27,000.00 | 21,480.95 | 1,900 |
| 2024-04-02 | 27,400.00 | 27,400.00 | 26,850.00 | 26,850.00 | 21,361.61 | 12,800 |
| 2024-04-01 | 27,000.00 | 27,400.00 | 27,000.00 | 27,300.00 | 21,719.63 | 39,500 |
| 2024-03-29 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 21,242.27 | 44,600 |
| 2024-03-28 | 26,150.00 | 26,150.00 | 25,700.00 | 26,000.00 | 20,685.36 | 179,700 |
| 2024-03-27 | 26,000.00 | 26,000.00 | 25,800.00 | 26,000.00 | 20,685.36 | 20,600 |
| 2024-03-26 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 20,367.12 | 10,900 |
| 2024-03-25 | 25,350.00 | 25,650.00 | 25,350.00 | 25,550.00 | 20,327.34 | 57,400 |
| 2024-03-22 | 25,400.00 | 25,550.00 | 25,300.00 | 25,550.00 | 20,327.34 | 17,200 |
| 2024-03-21 | 25,300.00 | 25,400.00 | 25,250.00 | 25,400.00 | 20,208.00 | 97,000 |
| 2024-03-20 | 25,250.00 | 25,350.00 | 25,200.00 | 25,350.00 | 20,168.23 | 21,300 |
| 2024-03-19 | 25,050.00 | 25,350.00 | 25,050.00 | 25,350.00 | 20,168.23 | 19,900 |
| 2024-03-18 | 25,050.00 | 25,400.00 | 25,000.00 | 25,400.00 | 20,208.00 | 28,300 |
| 2024-03-15 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 20,208.00 | 75,100 |
| 2024-03-14 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 20,088.67 | 2,400 |
| 2024-03-13 | 25,250.00 | 25,350.00 | 25,250.00 | 25,350.00 | 20,168.23 | 5,100 |
| 2024-03-12 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 20,208.00 | 17,000 |
| 2024-03-11 | 25,350.00 | 25,400.00 | 25,300.00 | 25,400.00 | 20,208.00 | 8,900 |
| 2024-03-08 | 25,350.00 | 25,500.00 | 25,350.00 | 25,400.00 | 20,208.00 | 6,100 |
| 2024-03-07 | 25,200.00 | 25,450.00 | 25,200.00 | 25,350.00 | 20,168.23 | 7,200 |
| 2024-03-06 | 25,500.00 | 25,600.00 | 25,150.00 | 25,150.00 | 20,009.11 | 8,900 |
| 2024-03-05 | 25,300.00 | 25,600.00 | 25,300.00 | 25,600.00 | 20,367.12 | 22,100 |
| 2024-03-04 | 25,250.00 | 25,300.00 | 25,250.00 | 25,300.00 | 20,128.45 | 27,900 |
| 2024-03-01 | 25,200.00 | 25,300.00 | 25,200.00 | 25,250.00 | 20,088.67 | 10,500 |
| 2024-02-29 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 20,128.45 | 3,700 |
| 2024-02-28 | 25,500.00 | 25,550.00 | 25,100.00 | 25,100.00 | 19,969.33 | 10,400 |
| 2024-02-27 | 25,300.00 | 25,550.00 | 24,900.00 | 25,300.00 | 20,128.45 | 28,700 |
| 2024-02-26 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 20,128.45 | 15,000 |
| 2024-02-23 | 25,150.00 | 25,200.00 | 25,000.00 | 25,200.00 | 20,048.89 | 23,300 |
| 2024-02-22 | 25,000.00 | 25,100.00 | 24,650.00 | 24,950.00 | 19,849.99 | 17,300 |
| 2024-02-21 | 24,800.00 | 24,950.00 | 24,800.00 | 24,950.00 | 19,849.99 | 22,800 |
| 2024-02-20 | 24,650.00 | 24,750.00 | 24,650.00 | 24,750.00 | 19,690.87 | 21,000 |
| 2024-02-19 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 19,571.53 | 6,700 |
| 2024-02-16 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 19,571.53 | 6,100 |
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.