Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	23,500.00	23,500.00	23,100.00	23,100.00	18,378.15	200
2023-11-14	23,950.00	23,950.00	22,800.00	23,050.00	18,338.37	4,500
2023-11-10	22,500.00	23,950.00	22,400.00	23,950.00	19,054.40	14,200
2023-11-09	22,900.00	23,450.00	22,400.00	22,400.00	17,821.23	10,100
2023-11-08	23,300.00	23,350.00	22,350.00	22,350.00	17,781.45	2,200
2023-11-07	22,000.00	22,000.00	22,000.00	22,000.00	17,503.00	1,400
2023-11-06	23,200.00	23,700.00	23,200.00	23,450.00	18,656.60	40,100
2023-11-03	22,400.00	22,800.00	22,400.00	22,750.00	18,099.69	1,100
2023-11-02	21,900.00	22,400.00	21,750.00	22,400.00	17,821.23	3,300
2023-11-01	21,900.00	22,100.00	21,700.00	21,700.00	17,264.32	6,400
2023-10-31	23,000.00	23,000.00	21,900.00	21,900.00	17,423.44	41,300
2023-10-30	22,200.00	23,500.00	22,000.00	23,500.00	18,696.38	24,320
2023-10-27	23,000.00	23,650.00	23,000.00	23,650.00	18,815.72	200
2023-10-26	23,500.00	23,700.00	22,150.00	23,700.00	18,855.50	5,300
2023-10-25	23,800.00	23,800.00	23,800.00	23,800.00	18,935.06	100
2023-10-24	23,700.00	23,900.00	23,400.00	23,900.00	19,014.62	4,600
2023-10-20	22,600.00	23,800.00	22,600.00	23,800.00	18,935.06	800
2023-10-19	23,000.00	23,500.00	23,000.00	23,500.00	18,696.38	400
2023-10-18	23,500.00	23,500.00	23,000.00	23,000.00	18,298.59	4,600
2023-10-17	23,500.00	23,500.00	23,500.00	23,500.00	18,696.38	5,100
2023-10-16	23,500.00	24,000.00	23,500.00	23,500.00	18,696.38	26,400
2023-10-13	23,800.00	23,900.00	23,500.00	23,500.00	18,696.38	18,100
2023-10-12	23,900.00	23,900.00	23,000.00	23,500.00	18,696.38	6,300
2023-10-11	22,350.00	23,500.00	21,800.00	23,500.00	18,696.38	9,800
2023-10-10	24,000.00	24,000.00	23,400.00	23,400.00	18,616.82	19,000
2023-10-09	23,150.00	23,400.00	23,000.00	23,400.00	18,616.82	13,000
2023-10-06	22,000.00	22,450.00	21,850.00	21,900.00	17,423.44	5,900
2023-10-05	22,500.00	22,500.00	22,500.00	22,500.00	17,900.79	400
2023-10-04	23,800.00	23,800.00	22,000.00	23,200.00	18,457.71	4,900
2023-10-03	24,200.00	24,200.00	23,900.00	24,000.00	18,059.91	2,500
2023-10-02	23,850.00	24,200.00	23,800.00	24,200.00	18,210.41	30,200
2023-09-29	23,500.00	23,800.00	23,450.00	23,800.00	17,909.41	4,700
2023-09-28	24,000.00	24,000.00	23,200.00	23,200.00	17,457.91	1,000
2023-09-27	23,100.00	23,100.00	23,100.00	23,100.00	17,382.66	200
2023-09-26	23,100.00	23,150.00	23,100.00	23,100.00	17,382.66	10,600
2023-09-25	23,500.00	23,500.00	23,100.00	23,100.00	17,382.66	9,800
2023-09-22	23,750.00	23,800.00	23,500.00	23,700.00	17,834.16	6,300
2023-09-21	23,600.00	23,900.00	23,400.00	23,850.00	17,947.04	5,600
2023-09-20	23,500.00	24,050.00	23,500.00	23,600.00	17,758.91	16,500
2023-09-19	23,500.00	24,000.00	23,500.00	23,500.00	17,683.66	4,800
2023-09-18	24,000.00	24,000.00	23,700.00	23,700.00	17,834.16	9,900
2023-09-15	24,000.00	24,000.00	23,700.00	23,900.00	17,984.66	6,400
2023-09-14	23,900.00	24,000.00	23,900.00	24,000.00	18,059.91	4,200
2023-09-13	23,000.00	24,000.00	23,000.00	23,900.00	17,984.66	6,700
2023-09-12	23,900.00	23,900.00	23,200.00	23,900.00	17,984.66	1,300
2023-09-11	23,900.00	23,900.00	23,900.00	23,900.00	17,984.66	1,700
2023-09-08	24,000.00	24,000.00	23,900.00	23,900.00	17,984.66	3,900
2023-09-07	23,700.00	23,800.00	23,700.00	23,800.00	17,909.41	1,400
2023-09-06	24,000.00	24,000.00	23,900.00	23,900.00	17,984.66	8,100
2023-09-05	23,900.00	23,900.00	22,450.00	23,850.00	17,947.04	7,300
2023-08-31	23,650.00	23,900.00	23,500.00	23,900.00	17,984.66	7,500
2023-08-30	23,700.00	23,700.00	23,550.00	23,700.00	17,834.16	6,800
2023-08-29	23,400.00	23,700.00	23,400.00	23,700.00	17,834.16	3,900
2023-08-28	23,300.00	23,300.00	23,300.00	23,300.00	17,533.16	3,800
2023-08-25	23,900.00	23,900.00	23,200.00	23,200.00	17,457.91	2,500
2023-08-24	24,000.00	24,300.00	24,000.00	24,000.00	18,059.91	14,200
2023-08-23	24,500.00	24,500.00	24,000.00	24,200.00	18,210.41	5,500
2023-08-22	23,200.00	23,800.00	22,500.00	23,800.00	17,909.41	3,300
2023-08-21	22,400.00	23,400.00	22,400.00	23,400.00	17,608.41	3,300
2023-08-18	24,000.00	24,000.00	23,500.00	23,900.00	17,984.66	1,400

← NewerPage 13 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.