Viet Nam Power Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	24,300.00	24,300.00	24,300.00	24,300.00	19,332.85	1,100
2024-02-07	24,550.00	24,550.00	24,400.00	24,500.00	19,491.97	6,800
2024-02-06	24,300.00	24,550.00	24,300.00	24,550.00	19,531.75	4,500
2024-02-05	24,200.00	24,700.00	24,150.00	24,650.00	19,611.31	5,300
2024-02-02	24,500.00	24,500.00	24,500.00	24,500.00	19,491.97	1,500
2024-02-01	24,100.00	24,650.00	24,100.00	24,650.00	19,611.31	4,600
2024-01-31	24,300.00	24,550.00	24,300.00	24,500.00	19,491.97	9,600
2024-01-30	24,100.00	24,550.00	24,000.00	24,550.00	19,531.75	4,800
2024-01-29	24,500.00	24,550.00	24,350.00	24,550.00	19,531.75	13,400
2024-01-26	24,000.00	24,500.00	24,000.00	24,500.00	19,491.97	3,200
2024-01-25	24,250.00	24,500.00	24,250.00	24,500.00	19,491.97	400
2024-01-24	24,500.00	24,550.00	24,000.00	24,550.00	19,531.75	3,100
2024-01-23	24,500.00	24,650.00	24,500.00	24,650.00	19,611.31	3,600
2024-01-22	24,550.00	24,750.00	24,550.00	24,650.00	19,611.31	20,600
2024-01-19	24,500.00	24,600.00	24,500.00	24,600.00	19,571.53	27,800
2024-01-18	24,500.00	24,600.00	24,500.00	24,500.00	19,491.97	15,500
2024-01-17	24,500.00	24,550.00	24,450.00	24,500.00	19,491.97	16,100
2024-01-16	24,500.00	24,550.00	24,200.00	24,550.00	19,531.75	7,500
2024-01-15	24,200.00	24,600.00	24,200.00	24,500.00	19,491.97	24,300
2024-01-12	24,150.00	24,250.00	23,900.00	24,050.00	19,133.96	19,900
2024-01-11	25,150.00	25,150.00	23,750.00	23,800.00	18,935.06	17,700
2024-01-10	23,250.00	23,800.00	23,250.00	23,750.00	18,895.28	9,500
2024-01-09	23,500.00	23,500.00	23,250.00	23,300.00	18,537.26	18,200
2024-01-08	23,500.00	23,900.00	23,000.00	23,500.00	18,696.38	23,700
2024-01-05	23,550.00	23,900.00	23,500.00	23,700.00	18,855.50	20,500
2024-01-04	23,550.00	23,900.00	23,550.00	23,900.00	19,014.62	7,500
2024-01-03	23,600.00	23,600.00	23,550.00	23,600.00	18,775.94	2,200
2024-01-02	23,600.00	23,800.00	23,400.00	23,450.00	18,656.60	2,000
2023-12-29	23,600.00	23,600.00	23,600.00	23,600.00	18,775.94	1,600
2023-12-28	23,700.00	23,950.00	23,500.00	23,600.00	18,775.94	29,400
2023-12-27	24,000.00	24,000.00	23,800.00	23,800.00	18,935.06	3,300
2023-12-26	23,200.00	24,000.00	23,200.00	23,800.00	18,935.06	2,600
2023-12-25	23,500.00	23,800.00	23,500.00	23,700.00	18,855.50	17,000
2023-12-22	23,100.00	23,500.00	23,100.00	23,200.00	18,457.71	5,800
2023-12-21	23,600.00	23,600.00	23,100.00	23,300.00	18,537.26	1,100
2023-12-20	23,500.00	23,500.00	23,500.00	23,500.00	18,696.38	4,100
2023-12-19	23,100.00	23,500.00	23,100.00	23,500.00	18,696.38	12,900
2023-12-18	23,300.00	23,500.00	22,700.00	23,500.00	18,696.38	4,100
2023-12-15	23,500.00	23,700.00	23,200.00	23,300.00	18,537.26	1,100
2023-12-14	23,050.00	23,500.00	23,000.00	23,100.00	18,378.15	2,700
2023-12-13	23,500.00	23,750.00	23,500.00	23,500.00	18,696.38	4,800
2023-12-12	23,100.00	24,000.00	23,100.00	23,200.00	18,457.71	2,400
2023-12-11	23,200.00	23,250.00	23,000.00	23,250.00	18,497.48	6,000
2023-12-08	23,900.00	23,950.00	23,900.00	23,950.00	19,054.40	17,000
2023-12-07	24,000.00	24,500.00	23,400.00	23,950.00	19,054.40	41,800
2023-12-06	23,900.00	23,900.00	23,200.00	23,200.00	18,457.71	1,200
2023-12-05	24,000.00	24,300.00	23,000.00	23,900.00	19,014.62	11,200
2023-12-04	23,800.00	24,200.00	23,800.00	24,000.00	19,094.18	14,000
2023-12-01	23,500.00	23,500.00	23,500.00	23,500.00	18,696.38	700
2023-11-30	23,000.00	23,500.00	23,000.00	23,500.00	18,696.38	6,900
2023-11-29	23,050.00	23,050.00	22,550.00	22,550.00	17,940.57	3,700
2023-11-28	23,150.00	23,150.00	23,100.00	23,150.00	18,417.93	11,100
2023-11-27	23,050.00	23,050.00	23,000.00	23,000.00	18,298.59	400
2023-11-24	24,000.00	24,000.00	23,000.00	23,000.00	18,298.59	1,000
2023-11-23	23,100.00	23,100.00	23,100.00	23,100.00	18,378.15	200
2023-11-22	22,950.00	23,000.00	22,950.00	23,000.00	18,298.59	2,800
2023-11-21	23,850.00	23,850.00	23,850.00	23,850.00	18,974.84	200
2023-11-20	23,000.00	23,600.00	23,000.00	23,500.00	18,696.38	21,800
2023-11-17	23,150.00	23,200.00	23,000.00	23,000.00	18,298.59	3,600
2023-11-16	22,600.00	23,100.00	22,600.00	23,100.00	18,378.15	700

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.