Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	23,750.00	24,200.00	23,750.00	24,200.00	18,210.41	2,300
2023-08-16	24,400.00	24,400.00	24,250.00	24,250.00	18,248.03	4,200
2023-08-15	24,600.00	24,600.00	24,400.00	24,400.00	18,360.91	1,800
2023-08-14	24,500.00	24,850.00	23,500.00	24,000.00	18,059.91	7,600
2023-08-11	24,500.00	24,950.00	24,500.00	24,700.00	18,586.66	6,600
2023-08-10	24,900.00	25,000.00	24,900.00	25,000.00	18,812.41	3,700
2023-08-09	25,000.00	25,000.00	24,800.00	24,800.00	18,661.91	300
2023-08-08	25,100.00	25,100.00	24,700.00	24,700.00	18,586.66	2,600
2023-08-07	25,000.00	25,000.00	24,500.00	25,000.00	18,812.41	4,500
2023-08-04	25,000.00	25,300.00	25,000.00	25,000.00	18,812.41	1,200
2023-08-03	25,100.00	25,150.00	25,100.00	25,150.00	18,925.28	3,800
2023-08-02	25,150.00	25,200.00	25,150.00	25,200.00	18,962.91	600
2023-08-01	25,000.00	25,300.00	24,700.00	25,200.00	18,962.91	2,500
2023-07-31	25,000.00	25,500.00	24,700.00	25,050.00	18,850.03	6,300
2023-07-28	25,100.00	25,100.00	25,100.00	25,100.00	18,887.66	1,800
2023-07-27	25,000.00	25,150.00	25,000.00	25,100.00	18,887.66	4,200
2023-07-26	25,900.00	27,000.00	25,000.00	26,000.00	19,564.90	32,200
2023-07-25	25,500.00	25,600.00	25,500.00	25,500.00	19,188.65	1,600
2023-07-24	25,500.00	25,700.00	25,100.00	25,600.00	19,263.90	2,300
2023-07-21	25,600.00	25,900.00	25,300.00	25,900.00	19,489.65	12,800
2023-07-20	25,600.00	25,600.00	25,600.00	25,600.00	19,263.90	600
2023-07-19	25,600.00	25,700.00	25,600.00	25,600.00	19,263.90	4,200
2023-07-18	25,500.00	25,600.00	25,500.00	25,600.00	19,263.90	4,000
2023-07-17	25,550.00	25,900.00	25,100.00	25,900.00	19,489.65	3,800
2023-07-14	25,500.00	26,100.00	25,500.00	25,550.00	19,226.28	7,500
2023-07-12	26,100.00	26,100.00	26,000.00	26,000.00	19,564.90	1,100
2023-07-11	26,000.00	26,150.00	26,000.00	26,150.00	19,677.78	1,200
2023-07-10	26,050.00	26,150.00	26,050.00	26,050.00	19,602.53	1,400
2023-07-07	25,600.00	26,050.00	25,600.00	26,050.00	19,602.53	4,000
2023-07-06	26,100.00	26,200.00	25,500.00	25,550.00	19,226.28	11,600
2023-07-05	25,050.00	26,000.00	25,000.00	26,000.00	19,564.90	5,900
2023-07-04	25,000.00	25,900.00	25,000.00	25,900.00	19,489.65	13,300
2023-07-03	25,000.00	25,000.00	24,900.00	24,900.00	18,737.16	8,400
2023-06-30	25,000.00	25,000.00	24,700.00	24,700.00	18,586.66	4,500
2023-06-29	24,900.00	25,000.00	24,850.00	25,000.00	18,812.41	2,500
2023-06-28	25,300.00	25,300.00	24,800.00	24,900.00	18,737.16	8,200
2023-06-27	25,600.00	25,600.00	25,000.00	25,500.00	19,188.65	2,700
2023-06-26	25,550.00	25,550.00	25,550.00	25,550.00	19,226.28	1,000
2023-06-23	25,650.00	25,750.00	25,550.00	25,550.00	19,226.28	8,200
2023-06-22	25,700.00	25,800.00	25,500.00	25,650.00	19,301.53	8,200
2023-06-21	25,800.00	25,850.00	25,800.00	25,800.00	19,414.40	10,500
2023-06-19	25,800.00	26,000.00	25,750.00	26,000.00	19,564.90	600
2023-06-16	26,000.00	26,000.00	25,750.00	26,000.00	19,564.90	12,300
2023-06-15	25,800.00	25,800.00	25,800.00	25,800.00	19,414.40	600
2023-06-14	26,300.00	26,300.00	25,600.00	26,000.00	19,564.90	2,400
2023-06-13	26,000.00	26,000.00	25,800.00	26,000.00	19,564.90	6,000
2023-06-12	25,800.00	26,000.00	25,600.00	26,000.00	19,564.90	6,100
2023-06-09	26,000.00	26,000.00	26,000.00	26,000.00	19,564.90	10,100
2023-06-08	26,000.00	26,500.00	25,500.00	26,000.00	19,564.90	30,300
2023-06-07	26,600.00	26,800.00	26,500.00	26,500.00	19,941.15	7,800
2023-06-06	26,000.00	26,600.00	26,000.00	26,600.00	20,016.40	40,900
2023-06-05	26,000.00	26,400.00	25,350.00	26,050.00	19,602.53	10,800
2023-06-02	25,900.00	26,000.00	25,800.00	26,000.00	19,564.90	4,300
2023-06-01	25,200.00	26,050.00	25,200.00	26,050.00	19,602.53	12,700
2023-05-31	26,000.00	26,000.00	25,500.00	25,500.00	19,188.65	3,500
2023-05-30	25,550.00	26,000.00	25,000.00	26,000.00	19,564.90	4,300
2023-05-29	25,500.00	25,500.00	25,500.00	25,500.00	19,188.65	1,100
2023-05-26	25,950.00	25,950.00	25,100.00	25,200.00	18,962.91	7,400
2023-05-25	25,000.00	25,900.00	25,000.00	25,350.00	19,075.78	4,400
2023-05-24	25,500.00	25,500.00	25,050.00	25,050.00	18,850.03	500

← NewerPage 14 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.